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 31, 2012
7.297
7.297
7.233
7.289
143,406
+0.00(+0.00%)
May 30, 2012
7.253
7.289
7.249
7.289
177,166
+0.02(+0.22%)
May 29, 2012
7.352
7.368
7.273
7.273
190,359
-0.06(-0.87%)
May 25, 2012
7.316
7.336
7.277
7.336
209,024
+0.04(+0.49%)
May 24, 2012
7.281
7.316
7.265
7.301
119,987
+0.00(+0.00%)
May 23, 2012
7.169
7.309
7.169
7.301
210,559
+0.09(+1.21%)
May 22, 2012
7.154
7.237
7.154
7.213
259,337
+0.06(+0.83%)
May 21, 2012
7.189
7.233
7.154
7.154
238,955
+0.00(+0.03%)
May 18, 2012
7.198
7.198
7.147
7.151
209,172
-0.06(-0.82%)
May 17, 2012
7.210
7.262
7.179
7.210
287,339
-0.02(-0.22%)
May 16, 2012
7.210
7.280
7.194
7.226
258,353
+0.02(+0.22%)
May 15, 2012
7.198
7.246
7.187
7.210
202,547
-0.02(-0.22%)
May 14, 2012
7.266
7.281
7.206
7.226
386,509
-0.07(-0.97%)
May 11, 2012
7.269
7.301
7.269
7.297
187,609
+0.01(+0.11%)
May 10, 2012
7.313
7.325
7.277
7.289
296,428
-0.02(-0.32%)
May 09, 2012
7.266
7.356
7.230
7.313
414,873
+0.04(+0.60%)
May 08, 2012
7.246
7.293
7.222
7.269
230,793
+0.02(+0.33%)
May 07, 2012
7.214
7.246
7.191
7.246
195,707
+0.01(+0.16%)
May 04, 2012
7.218
7.289
7.194
7.234
293,576
+0.01(+0.11%)
May 03, 2012
7.266
7.289
7.222
7.226
180,402
-0.04(-0.60%)
May 02, 2012
7.258
7.297
7.230
7.269
285,554
+0.00(+0.05%)
May 01, 2012
7.234
7.277
7.218
7.266
316,477
+0.04(+0.55%)
Apr 30, 2012
7.222
7.230
7.183
7.226
230,123
+0.00(+0.05%)
Apr 27, 2012
7.194
7.227
7.179
7.222
213,228
+0.01(+0.16%)
Apr 26, 2012
7.163
7.234
7.163
7.210
277,234
+0.02(+0.33%)
Apr 25, 2012
7.198
7.230
7.171
7.187
273,996
-0.01(-0.11%)
Apr 24, 2012
7.179
7.202
7.139
7.194
241,106
+0.00(+0.00%)
Apr 23, 2012
7.104
7.198
7.104
7.194
316,117
+0.04(+0.55%)
Apr 20, 2012
7.159
7.179
7.155
7.155
284,297
-0.02(-0.27%)
Apr 19, 2012
7.151
7.191
7.139
7.175
189,769
+0.03(+0.42%)
Apr 18, 2012
7.117
7.164
7.117
7.145
303,969
+0.00(+0.00%)
Apr 17, 2012
7.110
7.157
7.106
7.145
263,169
+0.03(+0.44%)
Apr 16, 2012
7.098
7.145
7.090
7.113
236,428
+0.02(+0.22%)
Apr 13, 2012
7.090
7.113
7.070
7.098
149,970
-0.01(-0.17%)
Apr 12, 2012
7.066
7.137
7.063
7.110
251,047
+0.03(+0.44%)
Apr 11, 2012
7.063
7.098
7.055
7.078
230,155
+0.03(+0.39%)
Apr 10, 2012
7.035
7.063
7.020
7.051
207,795
-0.01(-0.11%)
Apr 09, 2012
7.047
7.070
7.008
7.059
152,537
-0.02(-0.22%)
Apr 05, 2012
7.043
7.094
7.031
7.074
219,297
+0.03(+0.39%)
Apr 04, 2012
7.047
7.074
7.016
7.047
215,644
-0.01(-0.17%)
Apr 03, 2012
7.055
7.094
7.055
7.059
280,935
-0.04(-0.50%)
Apr 02, 2012
7.027
7.094
6.992
7.094
259,108
+0.03(+0.39%)
Mar 30, 2012
7.106
7.121
7.027
7.066
349,571
-0.04(-0.50%)
Mar 29, 2012
7.055
7.102
7.047
7.102
148,279
+0.02(+0.33%)
Mar 28, 2012
7.055
7.079
7.027
7.078
274,860
+0.01(+0.11%)
Mar 27, 2012
7.039
7.090
6.992
7.070
420,783
+0.05(+0.78%)
Mar 26, 2012
7.035
7.051
7.004
7.016
253,506
+0.00(+0.00%)
Mar 23, 2012
6.910
7.027
6.906
7.016
276,557
+0.07(+0.96%)
Mar 22, 2012
6.851
6.949
6.785
6.949
500,618
+0.06(+0.85%)
Mar 21, 2012
6.910
6.949
6.890
6.890
593,735
-0.05(-0.76%)
Mar 20, 2012
7.013
7.021
6.939
6.943
608,460
-0.09(-1.22%)
Mar 19, 2012
7.040
7.054
7.021
7.028
416,538
+0.00(+0.06%)
Mar 16, 2012
7.087
7.110
7.013
7.024
382,786
-0.09(-1.26%)
Mar 15, 2012
7.118
7.125
7.090
7.114
342,119
+0.00(+0.05%)
Mar 14, 2012
7.114
7.125
7.079
7.110
261,782
-0.03(-0.38%)
Mar 13, 2012
7.133
7.145
7.114
7.137
265,437
-0.00(-0.05%)
Mar 12, 2012
7.118
7.145
7.118
7.141
251,984
+0.03(+0.38%)
Mar 09, 2012
7.110
7.141
7.079
7.114
270,356
+0.01(+0.16%)
Mar 08, 2012
7.055
7.102
7.052
7.102
245,549
+0.06(+0.83%)
Mar 07, 2012
7.032
7.059
7.024
7.044
290,234
+0.04(+0.55%)
Mar 06, 2012
7.071
7.090
6.997
7.005
384,173
-0.12(-1.64%)
Mar 05, 2012
7.168
7.188
7.118
7.122
322,696
-0.08(-1.16%)
Mar 02, 2012
7.250
7.269
7.168
7.205
251,268
-0.06(-0.83%)
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
.