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 (%)
Jun 30, 2003
8.072
8.075
8.037
8.072
337,121
+0.00(+0.00%)
Jun 27, 2003
8.034
8.072
8.002
8.072
308,712
+0.05(+0.63%)
Jun 26, 2003
7.961
8.037
7.961
8.021
369,950
+0.04(+0.48%)
Jun 25, 2003
7.952
7.999
7.952
7.983
355,430
+0.04(+0.56%)
Jun 24, 2003
7.983
8.012
7.936
7.939
523,043
-0.03(-0.36%)
Jun 23, 2003
8.050
8.072
7.958
7.968
623,738
-0.08(-1.02%)
Jun 20, 2003
8.063
8.091
8.025
8.050
523,359
+0.02(+0.24%)
Jun 19, 2003
8.063
8.063
8.015
8.031
407,513
-0.01(-0.16%)
Jun 18, 2003
8.094
8.097
8.002
8.044
583,018
-0.02(-0.24%)
Jun 17, 2003
8.006
8.063
7.987
8.063
670,455
+0.08(+0.95%)
Jun 16, 2003
7.990
8.006
7.964
7.987
524,622
+0.03(+0.36%)
Jun 13, 2003
7.983
7.993
7.945
7.958
438,763
-0.03(-0.32%)
Jun 12, 2003
7.993
7.996
7.955
7.983
527,463
+0.02(+0.28%)
Jun 11, 2003
7.952
7.999
7.939
7.961
469,382
+0.00(+0.00%)
Jun 10, 2003
7.977
7.977
7.942
7.961
456,440
+0.00(+0.04%)
Jun 09, 2003
7.958
7.980
7.939
7.958
404,356
+0.01(+0.16%)
Jun 06, 2003
7.964
7.964
7.936
7.945
426,452
+0.01(+0.16%)
Jun 05, 2003
7.993
7.993
7.926
7.933
580,493
-0.09(-1.07%)
Jun 04, 2003
7.999
8.025
7.977
8.018
567,867
+0.02(+0.20%)
Jun 03, 2003
7.968
8.002
7.961
8.002
459,912
+0.01(+0.12%)
Jun 02, 2003
7.955
8.031
7.955
7.993
533,460
-0.01(-0.08%)
May 30, 2003
7.968
7.999
7.942
7.999
403,094
+0.05(+0.60%)
May 29, 2003
7.914
7.958
7.904
7.952
525,253
+0.04(+0.48%)
May 28, 2003
7.857
7.914
7.844
7.914
406,882
+0.07(+0.89%)
May 27, 2003
7.888
7.910
7.844
7.844
673,928
-0.03(-0.40%)
May 23, 2003
7.914
7.920
7.876
7.876
469,697
-0.02(-0.28%)
May 22, 2003
7.914
7.914
7.888
7.898
387,311
-0.01(-0.12%)
May 21, 2003
7.914
7.914
7.869
7.907
606,061
+0.01(+0.08%)
May 20, 2003
7.879
7.914
7.879
7.901
353,851
-0.01(-0.16%)
May 19, 2003
7.895
7.920
7.850
7.914
559,344
+0.00(+0.00%)
May 16, 2003
7.888
7.917
7.857
7.914
387,627
+0.03(+0.32%)
May 15, 2003
7.876
7.907
7.860
7.888
341,225
+0.01(+0.16%)
May 14, 2003
7.793
7.879
7.787
7.876
320,392
+0.05(+0.65%)
May 13, 2003
7.901
7.910
7.682
7.825
1,195,709
-0.08(-1.00%)
May 12, 2003
7.917
7.917
7.860
7.904
337,121
+0.01(+0.08%)
May 09, 2003
7.901
7.917
7.869
7.898
241,477
-0.00(-0.04%)
May 08, 2003
7.863
7.914
7.863
7.901
285,669
+0.01(+0.16%)
May 07, 2003
7.841
7.888
7.831
7.888
367,740
+0.05(+0.61%)
May 06, 2003
7.803
7.860
7.803
7.841
396,781
-0.03(-0.44%)
May 05, 2003
7.914
7.914
7.860
7.876
402,147
-0.01(-0.16%)
May 02, 2003
7.910
7.910
7.822
7.888
476,642
+0.03(+0.40%)
May 01, 2003
7.850
7.876
7.812
7.857
296,717
+0.02(+0.20%)
Apr 30, 2003
7.809
7.853
7.784
7.841
282,828
+0.03(+0.32%)
Apr 29, 2003
7.901
7.901
7.793
7.815
393,940
-0.04(-0.56%)
Apr 28, 2003
7.844
7.901
7.844
7.860
258,838
-0.02(-0.20%)
Apr 25, 2003
7.850
7.876
7.831
7.876
209,596
+0.03(+0.44%)
Apr 24, 2003
7.869
7.869
7.819
7.841
367,109
-0.02(-0.20%)
Apr 23, 2003
7.888
7.888
7.847
7.857
235,795
-0.01(-0.16%)
Apr 22, 2003
7.860
7.901
7.850
7.869
380,051
-0.00(-0.04%)
Apr 21, 2003
7.917
7.917
7.872
7.872
411,932
-0.03(-0.44%)
Apr 17, 2003
7.901
7.920
7.863
7.907
254,104
+0.01(+0.16%)
Apr 16, 2003
7.888
7.920
7.876
7.895
257,260
+0.00(+0.00%)
Apr 15, 2003
7.914
7.914
7.850
7.895
365,215
-0.02(-0.24%)
Apr 14, 2003
7.920
7.933
7.888
7.914
300,190
-0.01(-0.08%)
Apr 11, 2003
7.907
7.920
7.882
7.920
193,182
+0.01(+0.08%)
Apr 10, 2003
7.917
7.936
7.904
7.914
324,811
+0.00(+0.04%)
Apr 09, 2003
7.891
7.920
7.888
7.910
246,843
+0.00(+0.04%)
Apr 08, 2003
7.920
7.920
7.876
7.907
195,391
-0.01(-0.12%)
Apr 07, 2003
7.898
7.917
7.866
7.917
164,457
+0.01(+0.16%)
Apr 04, 2003
7.895
7.920
7.872
7.904
322,917
-0.05(-0.64%)
Apr 03, 2003
7.923
7.958
7.910
7.955
285,038
+0.02(+0.24%)
Apr 02, 2003
7.923
7.952
7.923
7.936
172,980
+0.01(+0.16%)
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
.