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 30, 2010
5.455
5.465
5.381
5.455
394,435
+0.05(+0.87%)
Jul 29, 2010
5.345
5.408
5.316
5.408
312,159
+0.07(+1.25%)
Jul 28, 2010
5.342
5.355
5.281
5.342
278,608
-0.00(-0.06%)
Jul 27, 2010
5.362
5.362
5.325
5.345
463,126
-0.00(-0.06%)
Jul 26, 2010
5.348
5.395
5.305
5.348
535,701
+0.01(+0.13%)
Jul 23, 2010
5.271
5.342
5.271
5.342
456,515
+0.07(+1.33%)
Jul 22, 2010
5.271
5.275
5.232
5.271
395,859
+0.05(+0.90%)
Jul 21, 2010
5.211
5.258
5.208
5.225
358,087
+0.05(+1.03%)
Jul 20, 2010
5.135
5.178
5.113
5.171
393,036
+0.02(+0.45%)
Jul 19, 2010
5.111
5.158
5.098
5.148
364,307
+0.03(+0.65%)
Jul 16, 2010
5.115
5.121
5.075
5.115
305,002
-0.01(-0.26%)
Jul 15, 2010
5.098
5.138
5.062
5.128
388,113
+0.05(+0.91%)
Jul 14, 2010
5.091
5.111
5.035
5.082
206,610
-0.04(-0.78%)
Jul 13, 2010
5.105
5.131
5.058
5.121
312,220
+0.04(+0.72%)
Jul 12, 2010
5.065
5.105
5.042
5.085
326,794
-0.02(-0.39%)
Jul 09, 2010
5.105
5.105
5.012
5.105
234,392
+0.06(+1.18%)
Jul 08, 2010
5.062
5.062
4.995
5.045
285,798
-0.02(-0.39%)
Jul 07, 2010
4.985
5.065
4.982
5.065
275,722
+0.08(+1.66%)
Jul 06, 2010
5.022
5.035
4.979
4.982
324,361
-0.03(-0.53%)
Jul 02, 2010
5.009
5.042
4.932
5.009
298,955
-0.02(-0.40%)
Jul 01, 2010
5.115
5.158
4.926
5.028
991,555
-0.16(-3.06%)
Jun 30, 2010
5.151
5.221
5.115
5.187
232,420
+0.07(+1.29%)
Jun 29, 2010
5.168
5.191
5.093
5.121
290,860
-0.04(-0.71%)
Jun 25, 2010
5.158
5.164
5.051
5.158
204,922
+0.10(+1.90%)
Jun 24, 2010
5.101
5.108
5.058
5.062
251,706
-0.08(-1.48%)
Jun 23, 2010
5.135
5.178
5.085
5.138
232,773
+0.01(+0.26%)
Jun 22, 2010
5.125
5.154
5.108
5.125
215,799
-0.03(-0.52%)
Jun 21, 2010
5.198
5.214
5.135
5.151
275,556
-0.02(-0.45%)
Jun 18, 2010
5.174
5.184
5.151
5.174
229,110
+0.02(+0.32%)
Jun 17, 2010
5.158
5.174
5.141
5.158
204,891
+0.00(+0.10%)
Jun 16, 2010
5.161
5.191
5.141
5.153
358,135
-0.01(-0.22%)
Jun 15, 2010
5.151
5.168
5.125
5.165
414,300
+0.03(+0.51%)
Jun 14, 2010
5.138
5.141
5.079
5.138
459,089
+0.07(+1.30%)
Jun 11, 2010
4.980
5.076
4.980
5.072
311,811
+0.06(+1.25%)
Jun 10, 2010
4.997
5.016
4.981
5.010
343,182
+0.04(+0.73%)
Jun 09, 2010
4.997
5.016
4.954
4.974
261,277
+0.04(+0.73%)
Jun 08, 2010
4.911
4.947
4.904
4.937
264,956
+0.01(+0.20%)
Jun 07, 2010
4.885
4.941
4.868
4.928
294,276
+0.07(+1.49%)
Jun 04, 2010
4.855
4.954
4.855
4.855
287,623
-0.08(-1.53%)
Jun 03, 2010
4.904
4.947
4.904
4.931
268,206
+0.01(+0.20%)
Jun 02, 2010
4.849
4.937
4.849
4.921
312,623
+0.07(+1.49%)
Jun 01, 2010
4.852
4.901
4.812
4.849
266,578
-0.04(-0.87%)
May 28, 2010
4.891
4.974
4.872
4.891
272,511
-0.04(-0.80%)
May 27, 2010
4.865
4.937
4.852
4.931
258,843
+0.13(+2.67%)
May 26, 2010
4.707
4.835
4.707
4.802
5,164
+0.13(+2.89%)
May 25, 2010
4.743
4.743
4.546
4.667
1,095,783
-0.16(-3.34%)
May 24, 2010
4.733
4.858
4.733
4.829
413,412
+0.07(+1.38%)
May 21, 2010
4.608
4.802
4.421
4.763
721,706
+0.12(+2.62%)
May 20, 2010
4.722
4.730
4.612
4.641
303
-0.29(-5.94%)
May 19, 2010
4.928
4.957
4.763
4.934
667,985
+0.03(+0.54%)
May 18, 2010
5.002
5.002
4.908
4.908
516,984
-0.05(-0.92%)
May 17, 2010
4.960
4.960
4.852
4.953
402,505
+0.01(+0.26%)
May 14, 2010
4.940
4.955
4.849
4.940
408,541
-0.02(-0.33%)
May 13, 2010
4.849
5.058
4.849
4.957
384,994
+0.07(+1.47%)
May 12, 2010
4.895
4.959
4.856
4.885
420,798
+0.00(+0.00%)
May 11, 2010
4.887
4.923
4.865
4.885
410,459
+0.04(+0.74%)
May 10, 2010
4.803
4.849
4.793
4.849
822,525
+0.22(+4.65%)
May 07, 2010
4.483
4.653
4.376
4.633
2,075,322
+0.14(+3.20%)
May 06, 2010
4.911
4.980
1.796
4.490
5,383,240
-0.52(-10.37%)
May 05, 2010
5.038
5.133
5.006
5.009
744,845
-0.16(-3.03%)
May 04, 2010
5.149
5.166
5.127
5.166
422,479
-0.00(-0.06%)
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
.