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 30, 2014
9.552
9.557
9.524
9.557
227,938
+0.00(+0.05%)
May 29, 2014
9.533
9.552
9.500
9.552
167,013
+0.02(+0.25%)
May 28, 2014
9.557
9.557
9.495
9.529
174,920
-0.03(-0.30%)
May 27, 2014
9.562
9.576
9.481
9.557
435,185
+0.00(+0.00%)
May 23, 2014
9.590
9.557
9.557
9.557
172,417
-0.02(-0.23%)
May 22, 2014
9.600
9.614
9.567
9.579
122,239
+0.00(+0.03%)
May 21, 2014
9.600
9.614
9.538
9.576
174,287
+0.00(+0.05%)
May 20, 2014
9.567
9.571
9.529
9.571
170,965
-0.01(-0.07%)
May 19, 2014
9.484
9.578
9.460
9.578
375,525
+0.12(+1.25%)
May 16, 2014
9.427
9.474
9.418
9.460
177,399
+0.04(+0.42%)
May 15, 2014
9.573
9.573
9.380
9.421
366,183
-0.15(-1.60%)
May 14, 2014
9.592
9.592
9.536
9.573
214,460
-0.01(-0.10%)
May 13, 2014
9.526
9.583
9.517
9.583
239,342
+0.05(+0.54%)
May 12, 2014
9.484
9.531
9.465
9.531
301,646
+0.07(+0.75%)
May 09, 2014
9.446
9.503
9.437
9.460
160,438
+0.02(+0.25%)
May 08, 2014
9.498
9.503
9.428
9.437
166,849
-0.04(-0.40%)
May 07, 2014
9.432
9.521
9.427
9.474
323,347
+0.07(+0.75%)
May 06, 2014
9.413
9.432
9.389
9.404
169,621
-0.01(-0.10%)
May 05, 2014
9.408
9.413
9.386
9.413
194,444
+0.00(+0.00%)
May 02, 2014
9.389
9.413
9.385
9.413
101,558
+0.01(+0.15%)
May 01, 2014
9.394
9.409
9.370
9.399
192,087
+0.01(+0.15%)
Apr 30, 2014
9.404
9.404
9.366
9.385
305,874
-0.02(-0.20%)
Apr 29, 2014
9.385
9.408
9.366
9.404
249,296
+0.00(+0.00%)
Apr 28, 2014
9.366
9.413
9.366
9.404
228,585
+0.05(+0.55%)
Apr 25, 2014
9.356
9.356
9.333
9.352
174,133
+0.00(+0.05%)
Apr 24, 2014
9.342
9.347
9.314
9.347
138,076
+0.03(+0.30%)
Apr 23, 2014
9.295
9.323
9.272
9.319
177,353
+0.02(+0.25%)
Apr 22, 2014
9.342
9.347
9.290
9.295
182,586
-0.03(-0.35%)
Apr 21, 2014
9.323
9.333
9.262
9.328
187,647
+0.03(+0.28%)
Apr 17, 2014
9.311
9.302
9.302
9.302
224,074
-0.01(-0.15%)
Apr 16, 2014
9.316
9.322
9.288
9.316
248,227
+0.03(+0.35%)
Apr 15, 2014
9.255
9.302
9.231
9.283
268,549
+0.05(+0.51%)
Apr 14, 2014
9.250
9.302
9.213
9.236
271,467
+0.03(+0.31%)
Apr 11, 2014
9.189
9.250
9.175
9.208
188,201
+0.01(+0.10%)
Apr 10, 2014
9.208
9.231
9.175
9.199
132,351
+0.01(+0.10%)
Apr 09, 2014
9.147
9.189
9.138
9.189
305,488
+0.04(+0.46%)
Apr 08, 2014
9.138
9.156
9.109
9.147
192,785
+0.01(+0.10%)
Apr 07, 2014
9.114
9.161
9.114
9.138
194,270
+0.03(+0.36%)
Apr 04, 2014
9.100
9.114
9.072
9.105
191,423
+0.01(+0.10%)
Apr 03, 2014
9.138
9.138
9.095
9.095
207,791
-0.05(-0.51%)
Apr 02, 2014
9.086
9.161
9.034
9.142
398,190
+0.07(+0.72%)
Apr 01, 2014
9.053
9.091
9.030
9.077
312,319
+0.07(+0.73%)
Mar 31, 2014
9.081
9.086
9.006
9.011
352,622
-0.05(-0.57%)
Mar 28, 2014
9.067
9.072
9.017
9.063
227,021
+0.00(+0.00%)
Mar 27, 2014
8.969
9.067
8.960
9.063
185,286
+0.09(+1.04%)
Mar 26, 2014
8.964
8.992
8.960
8.969
163,452
-0.00(-0.05%)
Mar 25, 2014
8.997
9.006
8.955
8.974
202,578
+0.00(+0.05%)
Mar 24, 2014
8.974
8.997
8.931
8.969
185,414
+0.02(+0.26%)
Mar 21, 2014
8.927
9.030
8.903
8.945
237,241
+0.02(+0.26%)
Mar 20, 2014
8.983
8.997
8.866
8.922
351,577
-0.09(-0.96%)
Mar 19, 2014
9.027
9.106
8.999
9.008
390,567
+0.00(+0.05%)
Mar 18, 2014
8.897
9.027
8.887
9.004
285,364
+0.12(+1.31%)
Mar 17, 2014
8.943
9.004
8.887
8.887
349,993
-0.01(-0.16%)
Mar 14, 2014
8.892
8.920
8.855
8.901
232,751
+0.00(+0.05%)
Mar 13, 2014
8.831
8.906
8.818
8.897
255,842
+0.08(+0.95%)
Mar 12, 2014
8.799
8.818
8.757
8.813
229,257
+0.03(+0.32%)
Mar 11, 2014
8.766
8.813
8.743
8.785
261,066
+0.05(+0.53%)
Mar 10, 2014
8.729
8.748
8.701
8.738
205,447
+0.01(+0.16%)
Mar 07, 2014
8.845
8.850
8.659
8.724
338,601
-0.06(-0.69%)
Mar 06, 2014
8.804
8.812
8.771
8.785
217,179
+0.03(+0.37%)
Mar 05, 2014
8.701
8.758
8.682
8.752
171,978
+0.08(+0.97%)
Mar 04, 2014
8.701
8.776
8.655
8.669
1,318,540
+0.03(+0.32%)
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
.