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 (%)
Aug 31, 2004
8.012
8.034
7.980
7.993
293,876
+0.00(+0.04%)
Aug 30, 2004
7.971
7.996
7.952
7.990
257,576
+0.00(+0.04%)
Aug 27, 2004
7.983
8.006
7.945
7.987
256,313
+0.03(+0.44%)
Aug 26, 2004
7.910
7.964
7.910
7.952
287,563
+0.03(+0.36%)
Aug 25, 2004
7.888
7.939
7.866
7.923
267,045
+0.06(+0.77%)
Aug 24, 2004
7.844
7.907
7.844
7.863
239,268
+0.02(+0.28%)
Aug 23, 2004
7.882
7.920
7.838
7.841
176,452
-0.05(-0.60%)
Aug 20, 2004
7.876
7.929
7.876
7.888
245,896
-0.05(-0.60%)
Aug 19, 2004
7.971
7.971
7.910
7.936
404,356
-0.01(-0.16%)
Aug 18, 2004
7.926
7.974
7.920
7.949
385,101
+0.01(+0.16%)
Aug 17, 2004
7.920
7.955
7.907
7.936
285,354
+0.01(+0.12%)
Aug 16, 2004
7.920
7.942
7.898
7.926
233,270
+0.00(+0.04%)
Aug 13, 2004
7.920
7.923
7.891
7.923
192,550
+0.00(+0.04%)
Aug 12, 2004
7.920
7.923
7.885
7.920
248,422
+0.02(+0.24%)
Aug 11, 2004
7.904
7.929
7.872
7.901
261,995
+0.01(+0.12%)
Aug 10, 2004
7.857
7.904
7.831
7.891
212,437
+0.05(+0.65%)
Aug 09, 2004
7.850
7.882
7.822
7.841
333,334
-0.03(-0.36%)
Aug 06, 2004
7.857
7.898
7.831
7.869
201,704
+0.03(+0.36%)
Aug 05, 2004
7.888
7.910
7.812
7.841
192,550
-0.03(-0.44%)
Aug 04, 2004
7.888
7.904
7.876
7.876
145,517
-0.02(-0.28%)
Aug 03, 2004
7.872
7.907
7.831
7.898
304,609
+0.06(+0.73%)
Aug 02, 2004
7.815
7.841
7.784
7.841
236,111
+0.03(+0.32%)
Jul 30, 2004
7.819
7.828
7.793
7.815
249,053
+0.00(+0.00%)
Jul 29, 2004
7.809
7.819
7.752
7.815
172,033
+0.13(+1.69%)
Jul 28, 2004
7.603
7.730
7.597
7.686
187,500
+0.05(+0.66%)
Jul 27, 2004
7.632
7.692
7.622
7.635
203,598
+0.02(+0.29%)
Jul 26, 2004
7.625
7.733
7.613
7.613
232,323
-0.09(-1.11%)
Jul 23, 2004
7.651
7.727
7.651
7.698
151,199
+0.03(+0.41%)
Jul 22, 2004
7.673
7.689
7.635
7.667
273,359
+0.01(+0.12%)
Jul 21, 2004
7.698
7.739
7.651
7.657
210,227
-0.12(-1.55%)
Jul 20, 2004
7.812
7.828
7.762
7.777
242,740
-0.05(-0.61%)
Jul 19, 2004
7.822
7.841
7.803
7.825
211,490
+0.00(+0.00%)
Jul 16, 2004
7.793
7.828
7.784
7.825
233,901
+0.03(+0.45%)
Jul 15, 2004
7.682
7.790
7.682
7.790
231,061
+0.07(+0.86%)
Jul 14, 2004
7.752
7.787
7.701
7.724
259,154
-0.05(-0.65%)
Jul 13, 2004
7.765
7.774
7.743
7.774
171,086
+0.02(+0.29%)
Jul 12, 2004
7.670
7.755
7.670
7.752
285,669
+0.06(+0.78%)
Jul 09, 2004
7.651
7.724
7.651
7.692
222,222
+0.00(+0.04%)
Jul 08, 2004
7.670
7.695
7.641
7.689
163,510
+0.04(+0.58%)
Jul 07, 2004
7.682
7.682
7.619
7.644
200,757
+0.00(+0.04%)
Jul 06, 2004
7.572
7.657
7.572
7.641
228,220
+0.02(+0.25%)
Jul 02, 2004
7.587
7.632
7.524
7.622
228,535
+0.10(+1.35%)
Jul 01, 2004
7.480
7.540
7.464
7.521
294,823
+0.04(+0.59%)
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%)
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
.