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
+0.00 (+0.01%)
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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, 2004
7.445
7.481
7.388
7.476
427,715
+0.09(+1.20%)
Jun 29, 2004
7.426
7.429
7.378
7.388
345,644
+0.01(+0.13%)
Jun 28, 2004
7.521
7.524
7.366
7.378
267,045
-0.14(-1.90%)
Jun 25, 2004
7.413
7.587
7.413
7.521
399,622
+0.10(+1.32%)
Jun 24, 2004
7.473
7.492
7.419
7.423
300,190
-0.02(-0.30%)
Jun 23, 2004
7.553
7.556
7.429
7.445
374,053
-0.10(-1.26%)
Jun 22, 2004
7.524
7.594
7.508
7.540
399,937
-0.02(-0.21%)
Jun 21, 2004
7.635
7.635
7.553
7.556
235,795
-0.12(-1.53%)
Jun 18, 2004
7.610
7.673
7.610
7.673
260,732
+0.04(+0.50%)
Jun 17, 2004
7.625
7.670
7.584
7.635
355,430
+0.00(+0.00%)
Jun 16, 2004
7.724
7.724
7.622
7.635
257,576
-0.05(-0.70%)
Jun 15, 2004
7.651
7.727
7.635
7.689
253,788
+0.07(+0.91%)
Jun 14, 2004
7.698
7.727
7.606
7.619
236,111
-0.11(-1.39%)
Jun 10, 2004
7.641
7.727
7.632
7.727
312,816
+0.04(+0.58%)
Jun 09, 2004
7.727
7.727
7.635
7.682
303,977
-0.02(-0.21%)
Jun 08, 2004
7.724
7.727
7.663
7.698
240,530
-0.01(-0.16%)
Jun 07, 2004
7.730
7.774
7.698
7.711
306,187
-0.02(-0.25%)
Jun 04, 2004
7.777
7.790
7.714
7.730
235,480
-0.03(-0.41%)
Jun 03, 2004
7.793
7.819
7.746
7.762
215,593
-0.04(-0.53%)
Jun 02, 2004
7.841
7.841
7.768
7.803
370,581
-0.03(-0.44%)
Jun 01, 2004
7.714
7.838
7.714
7.838
265,783
+0.08(+1.02%)
May 28, 2004
7.746
7.784
7.717
7.758
216,225
+0.04(+0.57%)
May 27, 2004
7.638
7.749
7.638
7.714
243,687
+0.07(+0.95%)
May 26, 2004
7.714
7.752
7.641
7.641
345,960
-0.03(-0.33%)
May 25, 2004
7.619
7.698
7.619
7.667
349,432
+0.03(+0.37%)
May 24, 2004
7.549
7.638
7.546
7.638
305,240
+0.07(+0.92%)
May 21, 2004
7.584
7.682
7.568
7.568
346,907
-0.03(-0.46%)
May 20, 2004
7.727
7.727
7.603
7.603
335,543
-0.08(-1.07%)
May 19, 2004
7.591
7.714
7.591
7.686
351,957
+0.00(+0.00%)
May 18, 2004
7.587
7.743
7.587
7.686
416,983
+0.01(+0.12%)
May 17, 2004
7.682
7.682
7.622
7.676
329,546
-0.01(-0.08%)
May 14, 2004
7.429
7.682
7.407
7.682
336,806
+0.29(+3.85%)
May 13, 2004
7.369
7.495
7.369
7.397
404,988
+0.00(+0.00%)
May 12, 2004
7.347
7.419
7.309
7.397
357,639
+0.07(+0.95%)
May 11, 2004
7.217
7.350
7.217
7.328
546,402
+0.11(+1.54%)
May 10, 2004
7.432
7.445
6.875
7.217
2,006,001
-0.23(-3.15%)
May 07, 2004
7.603
7.632
7.423
7.451
711,491
-0.28(-3.57%)
May 06, 2004
7.793
7.793
7.676
7.727
460,228
-0.06(-0.81%)
May 05, 2004
7.777
7.822
7.727
7.790
291,667
+0.01(+0.16%)
May 04, 2004
7.701
7.777
7.689
7.777
423,611
+0.05(+0.61%)
May 03, 2004
7.746
7.784
7.686
7.730
422,980
-0.02(-0.20%)
Apr 30, 2004
7.698
7.758
7.641
7.746
344,066
+0.06(+0.78%)
Apr 29, 2004
7.638
7.733
7.638
7.686
364,268
+0.05(+0.62%)
Apr 28, 2004
7.587
7.682
7.572
7.638
482,955
+0.02(+0.21%)
Apr 27, 2004
7.648
7.673
7.572
7.622
617,741
-0.01(-0.08%)
Apr 26, 2004
7.714
7.752
7.616
7.629
782,829
-0.12(-1.51%)
Apr 23, 2004
7.771
7.800
7.673
7.746
754,420
-0.10(-1.21%)
Apr 22, 2004
7.882
7.882
7.746
7.841
564,079
-0.01(-0.12%)
Apr 21, 2004
7.917
7.936
7.746
7.850
827,968
-0.18(-2.29%)
Apr 20, 2004
8.142
8.142
7.983
8.034
500,001
-0.03(-0.35%)
Apr 19, 2004
8.085
8.186
8.028
8.063
491,162
-0.14(-1.70%)
Apr 16, 2004
8.110
8.202
8.044
8.202
439,079
+0.10(+1.17%)
Apr 15, 2004
7.977
8.142
7.974
8.107
545,771
+0.14(+1.79%)
Apr 14, 2004
7.999
8.063
7.917
7.964
805,872
-0.08(-1.02%)
Apr 13, 2004
8.097
8.205
7.996
8.047
977,590
-0.13(-1.63%)
Apr 12, 2004
8.427
8.487
8.139
8.180
568,182
-0.26(-3.04%)
Apr 08, 2004
8.364
8.471
8.354
8.436
338,068
+0.05(+0.57%)
Apr 07, 2004
8.253
8.414
8.243
8.389
534,091
+0.06(+0.72%)
Apr 06, 2004
8.351
8.386
7.920
8.329
1,719,384
-0.07(-0.87%)
Apr 05, 2004
8.652
8.677
8.332
8.402
787,880
-0.25(-2.89%)
Apr 02, 2004
8.690
8.696
8.607
8.652
567,551
-0.07(-0.76%)
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
.