Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flaherty & Crumrine/Claymore Preferred Securities Income Fund
(NY:
FFC
)
14.58
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2007
6.773
6.796
6.761
6.770
224,843
-0.02(-0.23%)
May 30, 2007
6.672
6.805
6.653
6.786
267,790
+0.09(+1.32%)
May 29, 2007
6.742
6.780
6.688
6.697
266,843
-0.04(-0.66%)
May 25, 2007
6.739
6.761
6.685
6.742
209,685
+0.03(+0.52%)
May 24, 2007
6.868
6.868
6.634
6.707
323,054
-0.15(-2.22%)
May 23, 2007
6.881
6.900
6.824
6.859
247,264
-0.00(-0.05%)
May 22, 2007
6.925
6.925
6.846
6.862
292,422
-0.06(-0.91%)
May 21, 2007
6.941
6.967
6.913
6.925
246,317
-0.09(-1.26%)
May 18, 2007
6.938
7.024
6.936
7.014
260,211
+0.06(+0.91%)
May 17, 2007
6.922
6.951
6.919
6.951
213,159
+0.00(+0.05%)
May 16, 2007
6.922
6.954
6.919
6.948
282,948
+0.01(+0.09%)
May 15, 2007
6.951
6.963
6.941
6.941
206,843
-0.02(-0.23%)
May 14, 2007
6.951
6.967
6.944
6.957
178,106
-0.01(-0.09%)
May 11, 2007
6.925
6.967
6.925
6.963
197,369
+0.02(+0.23%)
May 10, 2007
6.682
6.954
6.682
6.948
222,316
-0.01(-0.18%)
May 09, 2007
6.944
6.967
6.941
6.960
248,527
-0.01(-0.09%)
May 08, 2007
6.986
6.986
6.951
6.967
203,053
-0.01(-0.14%)
May 07, 2007
6.979
6.995
6.963
6.976
240,632
-0.01(-0.18%)
May 04, 2007
6.989
7.020
6.973
6.989
250,738
+0.01(+0.09%)
May 03, 2007
6.970
7.020
6.970
6.982
236,527
-0.02(-0.23%)
May 02, 2007
6.998
7.020
6.989
6.998
257,369
-0.01(-0.09%)
May 01, 2007
6.982
7.014
6.960
7.005
292,422
+0.02(+0.32%)
Apr 30, 2007
7.020
7.020
6.954
6.982
278,843
-0.04(-0.63%)
Apr 27, 2007
6.982
7.027
6.872
7.027
250,106
+0.09(+1.23%)
Apr 26, 2007
6.957
6.967
6.834
6.941
403,265
-0.01(-0.18%)
Apr 25, 2007
7.001
7.001
6.954
6.954
283,580
-0.03(-0.50%)
Apr 24, 2007
6.976
6.989
6.954
6.989
298,738
+0.01(+0.09%)
Apr 23, 2007
6.967
6.986
6.960
6.982
285,159
+0.02(+0.32%)
Apr 20, 2007
6.967
6.986
6.941
6.960
282,001
-0.01(-0.09%)
Apr 19, 2007
6.948
6.973
6.944
6.967
383,370
-0.03(-0.36%)
Apr 18, 2007
6.986
6.995
6.970
6.992
321,159
+0.01(+0.18%)
Apr 17, 2007
6.970
6.982
6.967
6.979
196,422
+0.01(+0.14%)
Apr 16, 2007
6.970
6.982
6.967
6.970
265,580
+0.00(+0.00%)
Apr 13, 2007
6.979
6.989
6.970
6.970
231,790
-0.01(-0.14%)
Apr 12, 2007
6.989
7.005
6.970
6.979
315,475
-0.01(-0.09%)
Apr 11, 2007
6.982
7.024
6.982
6.986
282,633
-0.01(-0.14%)
Apr 10, 2007
7.030
7.030
6.970
6.995
369,159
-0.03(-0.50%)
Apr 09, 2007
7.119
7.128
6.973
7.030
321,475
-0.08(-1.11%)
Apr 05, 2007
7.090
7.131
7.090
7.109
204,001
+0.01(+0.18%)
Apr 04, 2007
7.093
7.131
7.077
7.096
192,316
+0.01(+0.18%)
Apr 03, 2007
7.077
7.119
7.077
7.084
271,264
-0.01(-0.13%)
Apr 02, 2007
7.036
7.112
7.033
7.093
272,527
+0.03(+0.45%)
Mar 30, 2007
7.077
7.077
7.033
7.062
360,001
-0.01(-0.13%)
Mar 29, 2007
7.024
7.071
7.020
7.071
158,842
+0.05(+0.77%)
Mar 28, 2007
7.014
7.062
6.986
7.017
224,211
-0.01(-0.09%)
Mar 27, 2007
7.058
7.058
6.973
7.024
419,370
-0.03(-0.40%)
Mar 26, 2007
7.084
7.084
7.017
7.052
392,528
-0.03(-0.45%)
Mar 23, 2007
7.014
7.125
7.013
7.084
360,001
+0.08(+1.08%)
Mar 22, 2007
6.948
7.008
6.948
7.008
330,317
+0.06(+0.82%)
Mar 21, 2007
6.938
6.979
6.932
6.951
185,053
-0.01(-0.14%)
Mar 20, 2007
6.929
6.982
6.922
6.960
196,422
+0.04(+0.60%)
Mar 19, 2007
6.938
7.005
6.919
6.919
186,316
-0.01(-0.09%)
Mar 16, 2007
6.932
6.957
6.919
6.925
141,158
-0.01(-0.09%)
Mar 15, 2007
6.951
6.951
6.910
6.932
246,632
-0.02(-0.32%)
Mar 14, 2007
6.954
6.982
6.910
6.954
185,369
+0.02(+0.27%)
Mar 13, 2007
6.944
6.957
6.906
6.935
179,053
-0.01(-0.14%)
Mar 12, 2007
6.938
6.944
6.903
6.944
162,948
+0.01(+0.09%)
Mar 09, 2007
6.916
6.944
6.903
6.938
181,895
+0.02(+0.27%)
Mar 08, 2007
6.913
6.954
6.897
6.919
306,948
-0.03(-0.36%)
Mar 07, 2007
6.897
6.944
6.887
6.944
290,527
+0.05(+0.73%)
Mar 06, 2007
6.922
6.979
6.887
6.894
304,422
-0.03(-0.41%)
Mar 05, 2007
6.935
6.948
6.881
6.922
216,001
-0.04(-0.59%)
Mar 02, 2007
6.935
6.963
6.903
6.963
212,527
+0.04(+0.64%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.