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
)
14.71
-0.03 (-0.19%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jul 31, 2003
7.856
7.898
7.761
7.882
390,633
+0.03(+0.32%)
Jul 30, 2003
7.746
7.879
7.714
7.856
351,791
+0.13(+1.72%)
Jul 29, 2003
7.853
7.853
7.701
7.723
488,844
-0.07(-0.85%)
Jul 28, 2003
7.860
7.898
7.771
7.790
587,371
-0.11(-1.40%)
Jul 25, 2003
7.888
7.917
7.888
7.901
282,001
-0.01(-0.12%)
Jul 24, 2003
7.901
7.917
7.885
7.910
360,949
+0.02(+0.20%)
Jul 23, 2003
7.904
7.913
7.869
7.894
340,738
+0.02(+0.20%)
Jul 22, 2003
7.917
7.958
7.856
7.879
384,633
-0.04(-0.48%)
Jul 21, 2003
7.989
7.989
7.863
7.917
381,159
-0.05(-0.60%)
Jul 18, 2003
7.917
7.977
7.917
7.964
356,843
+0.05(+0.60%)
Jul 17, 2003
7.948
8.005
7.860
7.917
344,843
-0.10(-1.19%)
Jul 16, 2003
7.983
8.012
7.885
8.012
570,950
-0.01(-0.16%)
Jul 15, 2003
8.056
8.075
7.983
8.024
351,475
-0.03(-0.39%)
Jul 14, 2003
8.088
8.088
8.034
8.056
308,212
+0.02(+0.24%)
Jul 11, 2003
8.050
8.050
8.018
8.037
267,475
-0.00(-0.04%)
Jul 10, 2003
8.069
8.069
8.031
8.040
429,160
-0.00(-0.04%)
Jul 09, 2003
8.059
8.072
8.008
8.043
405,791
-0.03(-0.39%)
Jul 08, 2003
8.065
8.132
8.053
8.075
465,476
-0.05(-0.58%)
Jul 07, 2003
8.078
8.138
8.075
8.122
390,949
+0.01(+0.16%)
Jul 03, 2003
8.081
8.122
8.062
8.110
241,264
+0.03(+0.43%)
Jul 02, 2003
8.081
8.113
8.062
8.075
465,160
+0.00(+0.00%)
Jul 01, 2003
8.072
8.078
8.018
8.075
476,844
+0.01(+0.08%)
Jun 30, 2003
8.069
8.072
8.034
8.069
337,264
+0.00(+0.00%)
Jun 27, 2003
8.031
8.069
7.999
8.069
308,843
+0.05(+0.63%)
Jun 26, 2003
7.958
8.034
7.958
8.018
370,107
+0.04(+0.48%)
Jun 25, 2003
7.948
7.996
7.948
7.980
355,580
+0.04(+0.56%)
Jun 24, 2003
7.980
8.008
7.932
7.936
523,265
-0.03(-0.36%)
Jun 23, 2003
8.046
8.069
7.955
7.964
624,003
-0.08(-1.02%)
Jun 20, 2003
8.059
8.088
8.021
8.046
523,581
+0.02(+0.24%)
Jun 19, 2003
8.059
8.059
8.012
8.027
407,686
-0.01(-0.16%)
Jun 18, 2003
8.091
8.094
7.999
8.040
583,266
-0.02(-0.24%)
Jun 17, 2003
8.002
8.059
7.983
8.059
670,740
+0.08(+0.95%)
Jun 16, 2003
7.986
8.002
7.961
7.983
524,844
+0.03(+0.36%)
Jun 13, 2003
7.980
7.989
7.942
7.955
438,949
-0.03(-0.32%)
Jun 12, 2003
7.989
7.993
7.951
7.980
527,686
+0.02(+0.28%)
Jun 11, 2003
7.948
7.996
7.936
7.958
469,581
+0.00(+0.00%)
Jun 10, 2003
7.974
7.974
7.939
7.958
456,633
+0.00(+0.04%)
Jun 09, 2003
7.955
7.977
7.936
7.955
404,528
+0.01(+0.16%)
Jun 06, 2003
7.961
7.961
7.932
7.942
426,633
+0.01(+0.16%)
Jun 05, 2003
7.989
7.989
7.923
7.929
580,739
-0.09(-1.07%)
Jun 04, 2003
7.996
8.021
7.974
8.015
568,108
+0.02(+0.20%)
Jun 03, 2003
7.964
7.999
7.958
7.999
460,107
+0.01(+0.12%)
Jun 02, 2003
7.951
8.027
7.951
7.989
533,687
-0.01(-0.08%)
May 30, 2003
7.964
7.996
7.939
7.996
403,265
+0.05(+0.60%)
May 29, 2003
7.910
7.955
7.901
7.948
525,476
+0.04(+0.48%)
May 28, 2003
7.853
7.910
7.841
7.910
407,054
+0.07(+0.89%)
May 27, 2003
7.885
7.907
7.841
7.841
674,214
-0.03(-0.40%)
May 23, 2003
7.910
7.917
7.872
7.872
469,897
-0.02(-0.28%)
May 22, 2003
7.910
7.910
7.885
7.894
387,475
-0.01(-0.12%)
May 21, 2003
7.910
7.910
7.866
7.904
606,318
+0.01(+0.08%)
May 20, 2003
7.875
7.910
7.875
7.898
354,001
-0.01(-0.16%)
May 19, 2003
7.891
7.917
7.847
7.910
559,581
+0.00(+0.00%)
May 16, 2003
7.885
7.913
7.853
7.910
387,791
+0.03(+0.32%)
May 15, 2003
7.872
7.904
7.856
7.885
341,370
+0.01(+0.16%)
May 14, 2003
7.790
7.875
7.784
7.872
320,527
+0.05(+0.65%)
May 13, 2003
7.898
7.907
7.679
7.822
1,196,216
-0.08(-1.00%)
May 12, 2003
7.913
7.913
7.856
7.901
337,264
+0.01(+0.08%)
May 09, 2003
7.898
7.913
7.866
7.894
241,580
-0.00(-0.04%)
May 08, 2003
7.860
7.910
7.860
7.898
285,790
+0.01(+0.16%)
May 07, 2003
7.837
7.885
7.828
7.885
367,896
+0.05(+0.61%)
May 06, 2003
7.799
7.856
7.799
7.837
396,949
-0.03(-0.44%)
May 05, 2003
7.910
7.910
7.856
7.872
402,317
-0.01(-0.16%)
May 02, 2003
7.907
7.907
7.818
7.885
476,844
+0.03(+0.40%)
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
.