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
)
14.62
+0.20 (+1.39%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 28, 2010
4.889
4.971
4.870
4.889
272,627
-0.04(-0.80%)
May 27, 2010
4.863
4.935
4.850
4.929
258,953
+0.13(+2.67%)
May 26, 2010
4.705
4.833
4.705
4.800
5,166
+0.13(+2.89%)
May 25, 2010
4.741
4.741
4.544
4.666
1,096,248
-0.16(-3.34%)
May 24, 2010
4.731
4.856
4.731
4.827
413,588
+0.07(+1.38%)
May 21, 2010
4.606
4.800
4.419
4.761
722,013
+0.12(+2.62%)
May 20, 2010
4.720
4.728
4.610
4.639
303
-0.29(-5.94%)
May 19, 2010
4.925
4.955
4.761
4.932
668,268
+0.03(+0.54%)
May 18, 2010
5.000
5.000
4.906
4.906
517,204
-0.05(-0.92%)
May 17, 2010
4.958
4.958
4.850
4.951
402,676
+0.01(+0.26%)
May 14, 2010
4.938
4.953
4.847
4.938
408,715
-0.02(-0.33%)
May 13, 2010
4.847
5.056
4.847
4.955
385,157
+0.07(+1.47%)
May 12, 2010
4.893
4.957
4.853
4.883
420,976
+0.00(+0.00%)
May 11, 2010
4.885
4.921
4.863
4.883
410,633
+0.04(+0.74%)
May 10, 2010
4.801
4.847
4.791
4.847
822,875
+0.22(+4.65%)
May 07, 2010
4.481
4.651
4.374
4.632
2,076,203
+0.14(+3.20%)
May 06, 2010
4.909
4.978
1.795
4.488
5,385,526
-0.52(-10.36%)
May 05, 2010
5.036
5.131
5.004
5.007
745,162
-0.16(-3.03%)
May 04, 2010
5.147
5.164
5.124
5.164
422,658
-0.00(-0.06%)
May 03, 2010
5.131
5.173
5.111
5.167
422,392
+0.04(+0.70%)
Apr 30, 2010
5.144
5.144
5.105
5.131
376,214
-0.01(-0.13%)
Apr 29, 2010
5.095
5.137
5.092
5.137
371,058
+0.05(+0.96%)
Apr 28, 2010
5.075
5.121
5.075
5.088
426,705
+0.03(+0.58%)
Apr 27, 2010
5.085
5.098
5.033
5.059
586,026
-0.03(-0.64%)
Apr 26, 2010
5.023
5.115
5.023
5.092
553,788
+0.07(+1.43%)
Apr 23, 2010
4.945
5.032
4.945
5.020
504,210
+0.09(+1.92%)
Apr 22, 2010
4.925
4.955
4.919
4.925
373,840
-0.01(-0.13%)
Apr 21, 2010
4.912
4.948
4.909
4.932
531,717
+0.00(+0.03%)
Apr 20, 2010
4.882
4.931
4.882
4.931
560,218
+0.06(+1.26%)
Apr 19, 2010
4.830
4.882
4.817
4.869
331,524
+0.01(+0.20%)
Apr 16, 2010
4.869
4.905
4.830
4.859
399,223
-0.05(-1.06%)
Apr 15, 2010
4.908
4.943
4.875
4.911
564,688
-0.01(-0.26%)
Apr 14, 2010
4.898
4.947
4.879
4.924
494,674
+0.02(+0.33%)
Apr 13, 2010
4.937
4.960
4.885
4.908
437,137
-0.04(-0.85%)
Apr 12, 2010
4.947
4.972
4.940
4.950
377,309
-0.02(-0.46%)
Apr 09, 2010
4.940
4.973
4.928
4.973
243,770
+0.03(+0.66%)
Apr 08, 2010
4.872
4.940
4.827
4.940
310,070
+0.07(+1.53%)
Apr 07, 2010
4.895
4.928
4.853
4.866
373,154
-0.03(-0.66%)
Apr 06, 2010
4.911
4.924
4.888
4.898
427,935
-0.03(-0.53%)
Apr 05, 2010
4.995
4.995
4.908
4.924
376,704
-0.07(-1.49%)
Apr 01, 2010
4.960
4.999
4.999
4.999
255,904
+0.05(+0.98%)
Mar 31, 2010
4.953
4.956
4.888
4.950
298,825
+0.02(+0.33%)
Mar 30, 2010
5.067
5.067
4.914
4.934
750,356
-0.11(-2.12%)
Mar 29, 2010
5.105
5.105
5.037
5.041
369,203
-0.06(-1.14%)
Mar 26, 2010
5.092
5.118
5.024
5.099
359,093
+0.04(+0.70%)
Mar 25, 2010
5.070
5.073
5.037
5.063
503,014
+0.02(+0.39%)
Mar 24, 2010
5.005
5.092
4.995
5.044
604,077
+0.02(+0.45%)
Mar 23, 2010
5.037
5.073
4.992
5.021
411,500
+0.01(+0.19%)
Mar 22, 2010
4.875
5.021
4.830
5.011
728,927
+0.01(+0.22%)
Mar 19, 2010
5.033
5.039
4.955
5.000
486,383
-0.04(-0.77%)
Mar 18, 2010
5.013
5.065
4.991
5.039
477,330
+0.03(+0.51%)
Mar 17, 2010
4.943
5.049
4.920
5.013
542,451
+0.08(+1.70%)
Mar 16, 2010
4.920
4.936
4.872
4.930
278,642
+0.03(+0.66%)
Mar 15, 2010
4.878
4.898
4.875
4.898
231,890
+0.03(+0.66%)
Mar 12, 2010
4.827
4.865
4.808
4.865
244,771
+0.07(+1.41%)
Mar 11, 2010
4.836
4.849
4.791
4.798
313,470
-0.05(-0.93%)
Mar 10, 2010
4.849
4.872
4.833
4.843
358,530
-0.00(-0.07%)
Mar 09, 2010
4.846
4.856
4.772
4.846
475,194
+0.00(+0.07%)
Mar 08, 2010
4.859
4.885
4.836
4.843
279,310
-0.01(-0.13%)
Mar 05, 2010
4.840
4.872
4.827
4.849
248,549
+0.02(+0.47%)
Mar 04, 2010
4.791
4.869
4.791
4.827
331,420
+0.04(+0.74%)
Mar 03, 2010
4.856
4.881
4.779
4.791
422,568
-0.06(-1.32%)
Mar 02, 2010
4.865
4.939
4.856
4.856
551,715
+0.00(+0.00%)
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
.