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 31, 2008
4.132
4.199
4.088
4.101
467,285
-0.01(-0.31%)
Jul 30, 2008
4.107
4.129
4.098
4.113
577,923
+0.06(+1.48%)
Jul 29, 2008
4.053
4.091
4.025
4.053
778,216
-0.01(-0.23%)
Jul 28, 2008
4.104
4.139
3.977
4.063
1,023,466
+0.00(+0.08%)
Jul 25, 2008
4.066
4.079
4.039
4.060
191,195
+0.03(+0.71%)
Jul 24, 2008
4.091
4.117
4.015
4.031
423,580
-0.06(-1.47%)
Jul 23, 2008
4.148
4.174
4.085
4.091
647,532
-0.02(-0.39%)
Jul 22, 2008
4.025
4.120
3.996
4.107
538,894
-0.03(-0.84%)
Jul 21, 2008
4.193
4.193
4.129
4.142
536,510
-0.04(-1.06%)
Jul 18, 2008
4.132
4.189
4.117
4.186
438,826
+0.07(+1.69%)
Jul 17, 2008
4.088
4.180
4.088
4.117
690,313
+0.08(+1.88%)
Jul 16, 2008
3.999
4.072
3.885
4.041
519,151
+0.12(+2.99%)
Jul 15, 2008
3.984
3.990
3.847
3.923
907,672
-0.17(-4.18%)
Jul 14, 2008
4.307
4.307
4.085
4.094
648,132
-0.22(-5.07%)
Jul 11, 2008
4.288
4.354
4.212
4.313
413,099
-0.06(-1.45%)
Jul 10, 2008
4.354
4.383
4.341
4.376
290,812
+0.01(+0.29%)
Jul 09, 2008
4.345
4.376
4.322
4.364
454,224
+0.01(+0.22%)
Jul 08, 2008
4.354
4.364
4.256
4.354
358,666
+0.05(+1.25%)
Jul 07, 2008
4.322
4.383
4.208
4.300
565,124
-0.02(-0.51%)
Jul 04, 2008
4.367
4.372
4.292
4.322
185,950
+0.00(+0.00%)
Jul 03, 2008
4.367
4.372
4.292
4.322
185,950
-0.05(-1.16%)
Jul 02, 2008
4.402
4.433
4.373
4.373
219,620
-0.03(-0.58%)
Jul 01, 2008
4.370
4.430
4.354
4.398
292,343
-0.02(-0.36%)
Jun 30, 2008
4.459
4.459
4.414
4.414
286,836
-0.04(-0.92%)
Jun 27, 2008
4.433
4.468
4.408
4.455
337,268
+0.01(+0.21%)
Jun 26, 2008
4.503
4.516
4.446
4.446
255,702
-0.08(-1.82%)
Jun 25, 2008
4.531
4.569
4.509
4.528
272,998
+0.03(+0.78%)
Jun 24, 2008
4.487
4.552
4.481
4.493
391,423
+0.01(+0.28%)
Jun 23, 2008
4.560
4.585
4.481
4.481
291,143
-0.06(-1.26%)
Jun 20, 2008
4.607
4.617
4.531
4.538
347,783
-0.09(-2.05%)
Jun 19, 2008
4.674
4.693
4.611
4.633
377,837
-0.07(-1.55%)
Jun 18, 2008
4.750
4.756
4.702
4.706
238,172
-0.05(-1.07%)
Jun 17, 2008
4.772
4.788
4.753
4.756
242,388
-0.01(-0.13%)
Jun 16, 2008
4.816
4.965
4.744
4.763
462,296
-0.07(-1.42%)
Jun 13, 2008
4.759
4.867
4.756
4.831
353,490
+0.07(+1.38%)
Jun 12, 2008
4.845
4.845
4.756
4.766
304,144
-0.03(-0.66%)
Jun 11, 2008
4.813
4.829
4.778
4.797
383,420
-0.02(-0.46%)
Jun 10, 2008
4.826
4.864
4.810
4.820
315,412
-0.01(-0.21%)
Jun 09, 2008
4.902
4.930
4.807
4.830
460,672
-0.06(-1.15%)
Jun 06, 2008
4.956
4.975
4.877
4.886
396,977
-0.07(-1.41%)
Jun 05, 2008
4.956
4.987
4.940
4.956
345,090
-0.02(-0.38%)
Jun 04, 2008
4.975
5.006
4.975
4.975
238,308
-0.02(-0.38%)
Jun 03, 2008
4.984
5.019
4.975
4.994
227,966
+0.01(+0.13%)
Jun 02, 2008
5.054
5.054
4.972
4.987
286,889
-0.06(-1.13%)
May 30, 2008
5.029
5.073
4.994
5.044
253,782
+0.03(+0.50%)
May 29, 2008
5.022
5.029
4.987
5.019
294,933
-0.01(-0.25%)
May 28, 2008
5.038
5.041
5.006
5.032
221,189
-0.01(-0.19%)
May 27, 2008
4.991
5.044
4.972
5.041
300,115
+0.07(+1.47%)
May 26, 2008
4.902
4.972
4.892
4.968
0
+0.00(+0.00%)
May 23, 2008
4.902
4.972
4.892
4.968
509,525
+0.04(+0.77%)
May 22, 2008
5.019
5.025
4.905
4.931
464,080
-0.07(-1.46%)
May 21, 2008
5.006
5.022
4.987
5.003
300,399
-0.01(-0.13%)
May 20, 2008
5.003
5.025
4.984
5.010
235,817
-0.06(-1.13%)
May 19, 2008
5.044
5.070
5.041
5.067
304,087
+0.00(+0.00%)
May 16, 2008
5.044
5.069
5.010
5.067
331,523
+0.04(+0.77%)
May 15, 2008
5.022
5.044
4.988
5.028
260,537
-0.00(-0.01%)
May 14, 2008
5.016
5.029
5.006
5.029
417,463
+0.01(+0.19%)
May 13, 2008
5.048
5.048
5.019
5.019
293,966
-0.03(-0.63%)
May 12, 2008
5.025
5.051
5.003
5.051
180,506
+0.02(+0.38%)
May 09, 2008
4.991
5.038
4.973
5.032
115,642
+0.01(+0.25%)
May 08, 2008
4.962
5.019
4.940
5.019
205,096
+0.06(+1.15%)
May 07, 2008
4.918
4.962
4.899
4.962
248,057
+0.05(+1.10%)
May 06, 2008
4.921
4.962
4.908
4.908
382,735
-0.02(-0.39%)
May 05, 2008
4.943
4.975
4.924
4.927
270,588
-0.06(-1.14%)
May 02, 2008
4.959
5.022
4.864
4.984
358,302
+0.01(+0.13%)
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
.