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 (%)
Jul 29, 2005
7.527
7.565
7.445
7.540
263,889
+0.04(+0.59%)
Jul 28, 2005
7.385
7.524
7.366
7.495
320,076
+0.09(+1.15%)
Jul 27, 2005
7.397
7.429
7.362
7.410
187,184
+0.02(+0.26%)
Jul 26, 2005
7.413
7.429
7.362
7.391
249,053
-0.02(-0.21%)
Jul 25, 2005
7.410
7.410
7.337
7.407
204,545
+0.04(+0.56%)
Jul 22, 2005
7.378
7.429
7.343
7.366
179,293
-0.00(-0.04%)
Jul 21, 2005
7.378
7.381
7.321
7.369
184,028
+0.01(+0.09%)
Jul 20, 2005
7.318
7.381
7.315
7.362
207,071
-0.07(-0.90%)
Jul 19, 2005
7.385
7.442
7.372
7.429
216,856
+0.06(+0.86%)
Jul 18, 2005
7.362
7.385
7.296
7.366
189,709
+0.03(+0.43%)
Jul 15, 2005
7.369
7.413
7.290
7.334
155,303
-0.06(-0.86%)
Jul 14, 2005
7.429
7.445
7.391
7.397
165,720
-0.04(-0.55%)
Jul 13, 2005
7.461
7.476
7.385
7.438
211,490
-0.02(-0.30%)
Jul 12, 2005
7.445
7.473
7.429
7.461
233,586
+0.01(+0.13%)
Jul 11, 2005
7.410
7.454
7.397
7.451
153,093
+0.02(+0.30%)
Jul 08, 2005
7.391
7.442
7.378
7.429
169,507
+0.04(+0.51%)
Jul 07, 2005
7.378
7.445
7.286
7.391
188,131
+0.01(+0.13%)
Jul 06, 2005
7.375
7.410
7.324
7.381
310,291
+0.05(+0.65%)
Jul 05, 2005
7.305
7.366
7.305
7.334
227,273
+0.03(+0.43%)
Jul 01, 2005
7.318
7.400
7.302
7.302
265,152
-0.02(-0.30%)
Jun 30, 2005
7.286
7.340
7.283
7.324
270,518
+0.05(+0.70%)
Jun 29, 2005
7.255
7.283
7.214
7.274
261,048
+0.02(+0.26%)
Jun 28, 2005
7.255
7.283
7.210
7.255
245,265
+0.03(+0.44%)
Jun 27, 2005
7.293
7.343
7.220
7.223
383,207
-0.10(-1.30%)
Jun 24, 2005
7.252
7.350
7.210
7.318
387,942
+0.06(+0.79%)
Jun 23, 2005
7.280
7.280
7.233
7.261
226,326
+0.00(+0.04%)
Jun 22, 2005
7.223
7.286
7.210
7.258
327,652
+0.00(+0.00%)
Jun 21, 2005
7.261
7.286
7.220
7.258
305,240
-0.08(-1.04%)
Jun 20, 2005
7.274
7.362
7.274
7.334
250,316
-0.02(-0.26%)
Jun 17, 2005
7.274
7.356
7.274
7.353
285,038
+0.06(+0.83%)
Jun 16, 2005
7.347
7.347
7.274
7.293
258,838
-0.01(-0.13%)
Jun 15, 2005
7.369
7.410
7.302
7.302
322,286
-0.08(-1.07%)
Jun 14, 2005
7.404
7.423
7.350
7.381
262,626
-0.02(-0.21%)
Jun 13, 2005
7.381
7.426
7.350
7.397
235,795
-0.00(-0.04%)
Jun 10, 2005
7.397
7.404
7.356
7.400
194,444
+0.00(+0.04%)
Jun 09, 2005
7.375
7.397
7.321
7.397
348,485
+0.03(+0.47%)
Jun 08, 2005
7.359
7.375
7.337
7.362
314,394
+0.00(+0.04%)
Jun 07, 2005
7.318
7.375
7.318
7.359
202,651
+0.03(+0.35%)
Jun 06, 2005
7.343
7.350
7.305
7.334
265,152
+0.01(+0.09%)
Jun 03, 2005
7.267
7.328
7.242
7.328
333,334
+0.09(+1.18%)
Jun 02, 2005
7.283
7.283
7.185
7.242
292,929
-0.02(-0.22%)
Jun 01, 2005
7.236
7.271
7.185
7.258
345,644
+0.06(+0.84%)
May 31, 2005
7.201
7.207
7.147
7.198
219,066
+0.02(+0.26%)
May 27, 2005
7.141
7.188
7.109
7.179
234,533
+0.04(+0.62%)
May 26, 2005
7.068
7.141
7.068
7.134
234,848
+0.03(+0.36%)
May 25, 2005
7.115
7.128
7.065
7.109
275,253
-0.01(-0.09%)
May 24, 2005
7.071
7.144
7.071
7.115
303,346
+0.03(+0.36%)
May 23, 2005
7.125
7.157
7.084
7.090
186,553
-0.03(-0.36%)
May 20, 2005
7.188
7.195
7.096
7.115
259,154
-0.10(-1.45%)
May 19, 2005
7.229
7.252
7.157
7.220
304,924
-0.01(-0.13%)
May 18, 2005
7.122
7.233
7.115
7.229
336,806
+0.11(+1.51%)
May 17, 2005
7.068
7.144
7.068
7.122
176,768
+0.01(+0.13%)
May 16, 2005
7.052
7.150
7.052
7.112
206,439
+0.02(+0.22%)
May 13, 2005
7.103
7.169
7.074
7.096
216,225
-0.03(-0.49%)
May 12, 2005
7.144
7.147
7.103
7.131
203,598
-0.02(-0.27%)
May 11, 2005
7.223
7.226
7.128
7.150
242,109
-0.05(-0.70%)
May 10, 2005
7.248
7.248
7.166
7.201
200,126
-0.03(-0.35%)
May 09, 2005
7.293
7.293
7.201
7.226
168,245
-0.06(-0.78%)
May 06, 2005
7.286
7.343
7.229
7.283
283,775
-0.05(-0.69%)
May 05, 2005
7.283
7.347
7.271
7.334
250,000
+0.06(+0.87%)
May 04, 2005
7.274
7.274
7.217
7.271
166,351
-0.00(-0.02%)
May 03, 2005
7.296
7.321
7.248
7.272
210,543
-0.02(-0.24%)
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
.