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
)
14.47
-0.07 (-0.48%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 14, 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 29, 2009
2.851
2.867
2.804
2.867
540,092
+0.04(+1.34%)
May 28, 2009
2.731
2.848
2.731
2.829
507,245
+0.10(+3.72%)
May 27, 2009
2.797
2.835
2.715
2.728
475,206
-0.06(-2.27%)
May 26, 2009
2.671
2.801
2.664
2.791
456,307
+0.12(+4.38%)
May 22, 2009
2.658
2.680
2.610
2.674
306,910
+0.05(+2.06%)
May 21, 2009
2.614
2.690
2.582
2.620
663,211
-0.01(-0.24%)
May 20, 2009
2.633
2.655
2.617
2.626
345,531
+0.00(+0.00%)
May 19, 2009
2.604
2.655
2.572
2.626
340,079
-0.01(-0.24%)
May 18, 2009
2.620
2.645
2.614
2.633
836,652
-0.00(-0.12%)
May 15, 2009
2.614
2.661
2.566
2.636
365,436
+0.03(+1.34%)
May 14, 2009
2.534
2.604
2.522
2.601
304,899
+0.05(+1.99%)
May 13, 2009
2.544
2.572
2.487
2.550
347,241
-0.03(-1.11%)
May 12, 2009
2.569
2.582
2.550
2.579
738,511
+0.01(+0.49%)
May 11, 2009
2.547
2.576
2.535
2.566
741,027
+0.02(+0.62%)
May 08, 2009
2.515
2.550
2.496
2.550
917,107
+0.06(+2.55%)
May 07, 2009
2.462
2.528
2.462
2.487
560,370
+0.03(+1.42%)
May 06, 2009
2.443
2.471
2.436
2.452
481,042
+0.01(+0.52%)
May 05, 2009
2.455
2.471
2.439
2.439
197,582
-0.01(-0.39%)
May 04, 2009
2.420
2.477
2.411
2.449
357,851
+0.04(+1.71%)
May 01, 2009
2.398
2.430
2.376
2.408
348,207
-0.03(-1.04%)
Apr 30, 2009
2.420
2.433
2.376
2.433
332,178
+0.09(+3.78%)
Apr 29, 2009
2.316
2.363
2.315
2.344
338,043
+0.03(+1.51%)
Apr 28, 2009
2.319
2.354
2.221
2.309
350,108
-0.02(-0.82%)
Apr 27, 2009
2.300
2.360
2.300
2.328
280,612
-0.00(-0.14%)
Apr 24, 2009
2.313
2.347
2.303
2.332
389,369
+0.02(+0.68%)
Apr 23, 2009
2.328
2.338
2.275
2.316
317,519
+0.02(+0.97%)
Apr 22, 2009
2.335
2.344
2.287
2.294
319,666
-0.07(-2.82%)
Apr 21, 2009
2.360
2.376
2.313
2.360
430,906
-0.07(-2.99%)
Apr 20, 2009
2.449
2.465
2.379
2.433
488,245
-0.02(-0.65%)
Apr 17, 2009
2.414
2.449
2.414
2.449
569,786
+0.06(+2.66%)
Apr 16, 2009
2.398
2.408
2.370
2.385
312,049
+0.03(+1.07%)
Apr 15, 2009
2.382
2.382
2.360
2.360
425,452
-0.02(-0.67%)
Apr 14, 2009
2.382
2.401
2.360
2.376
417,043
+0.01(+0.54%)
Apr 13, 2009
2.268
2.382
2.268
2.363
440,146
+0.10(+4.19%)
Apr 09, 2009
2.249
2.294
2.214
2.268
256,761
+0.10(+4.68%)
Apr 08, 2009
2.142
2.183
2.123
2.167
307,639
+0.01(+0.44%)
Apr 07, 2009
2.066
2.157
2.066
2.157
187,525
+0.03(+1.64%)
Apr 06, 2009
2.126
2.170
2.107
2.123
338,122
-0.07(-3.32%)
Apr 03, 2009
2.142
2.262
2.113
2.195
235,937
+0.00(+0.14%)
Apr 02, 2009
2.138
2.246
2.132
2.192
432,781
+0.09(+4.37%)
Apr 01, 2009
1.980
2.154
1.980
2.100
416,863
+0.07(+3.59%)
Mar 31, 2009
1.977
2.078
1.948
2.028
255,505
+0.10(+4.92%)
Mar 30, 2009
1.964
1.993
1.907
1.932
326,840
-0.19(-8.96%)
Mar 26, 2009
2.135
2.138
2.066
2.123
413,230
+0.04(+2.13%)
Mar 25, 2009
2.028
2.128
2.018
2.078
510,424
+0.08(+4.10%)
Mar 24, 2009
1.970
2.028
1.961
1.996
335,231
-0.01(-0.60%)
Mar 23, 2009
1.932
2.021
1.920
2.009
508,148
+0.19(+10.45%)
Mar 20, 2009
1.872
1.894
1.799
1.818
242,661
-0.11(-5.90%)
Mar 19, 2009
1.888
1.932
1.888
1.932
542,479
+0.04(+2.35%)
Mar 18, 2009
1.869
1.898
1.853
1.888
403,561
+0.02(+0.85%)
Mar 17, 2009
1.828
1.872
1.799
1.872
582,116
+0.03(+1.72%)
Mar 16, 2009
1.898
1.913
1.815
1.841
497,223
-0.00(-0.17%)
Mar 13, 2009
1.866
1.888
1.806
1.844
0
+0.03(+1.93%)
Mar 12, 2009
1.679
1.809
1.666
1.809
1,024,096
+0.12(+6.93%)
Mar 11, 2009
1.685
1.730
1.654
1.692
687,659
+0.01(+0.38%)
Mar 10, 2009
1.536
1.685
1.536
1.685
825,162
+0.16(+10.83%)
Mar 09, 2009
1.498
1.584
1.479
1.521
452,444
-0.08(-4.95%)
Mar 06, 2009
1.701
1.799
1.546
1.600
0
-0.11(-6.31%)
Mar 05, 2009
1.815
1.828
1.670
1.708
624,136
-0.13(-6.91%)
Mar 04, 2009
1.761
1.853
1.746
1.834
417,620
-0.14(-6.91%)
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
.