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, 2006
6.523
6.523
6.475
6.494
256,313
+0.02(+0.29%)
Aug 30, 2006
6.485
6.488
6.456
6.475
318,813
+0.00(+0.05%)
Aug 29, 2006
6.482
6.485
6.447
6.472
227,904
+0.02(+0.29%)
Aug 28, 2006
6.479
6.485
6.434
6.453
263,573
-0.03(-0.39%)
Aug 25, 2006
6.482
6.485
6.450
6.479
260,101
+0.02(+0.25%)
Aug 24, 2006
6.491
6.507
6.450
6.463
269,255
-0.01(-0.20%)
Aug 23, 2006
6.447
6.475
6.441
6.475
267,677
+0.05(+0.84%)
Aug 22, 2006
6.513
6.520
6.409
6.422
375,000
-0.11(-1.70%)
Aug 21, 2006
6.539
6.539
6.504
6.532
278,725
+0.02(+0.29%)
Aug 18, 2006
6.510
6.513
6.463
6.513
392,046
+0.03(+0.44%)
Aug 17, 2006
6.469
6.485
6.425
6.485
253,788
+0.04(+0.59%)
Aug 16, 2006
6.469
6.469
6.418
6.447
316,288
+0.01(+0.15%)
Aug 15, 2006
6.447
6.450
6.406
6.437
353,220
+0.02(+0.35%)
Aug 14, 2006
6.447
6.450
6.396
6.415
205,808
-0.00(-0.05%)
Aug 11, 2006
6.450
6.450
6.406
6.418
248,737
+0.00(+0.05%)
Aug 10, 2006
6.460
6.460
6.384
6.415
379,735
-0.02(-0.34%)
Aug 09, 2006
6.384
6.574
6.368
6.437
467,803
+0.03(+0.49%)
Aug 08, 2006
6.342
6.409
6.336
6.406
286,616
+0.09(+1.35%)
Aug 07, 2006
6.326
6.342
6.320
6.320
321,023
-0.01(-0.15%)
Aug 04, 2006
6.333
6.364
6.323
6.330
401,515
+0.03(+0.45%)
Aug 03, 2006
6.361
6.361
6.288
6.301
246,212
-0.03(-0.40%)
Aug 02, 2006
6.358
6.364
6.301
6.326
335,543
+0.00(+0.00%)
Aug 01, 2006
6.330
6.336
6.279
6.326
351,642
+0.00(+0.00%)
Jul 31, 2006
6.323
6.326
6.276
6.326
294,508
+0.02(+0.30%)
Jul 28, 2006
6.311
6.314
6.295
6.307
369,950
+0.02(+0.35%)
Jul 27, 2006
6.244
6.295
6.244
6.285
339,647
+0.03(+0.46%)
Jul 26, 2006
6.292
6.292
6.219
6.257
316,604
+0.00(+0.00%)
Jul 25, 2006
6.241
6.266
6.206
6.257
307,765
+0.02(+0.25%)
Jul 24, 2006
6.200
6.269
6.178
6.241
305,556
+0.07(+1.18%)
Jul 21, 2006
6.222
6.222
6.159
6.168
280,619
-0.01(-0.15%)
Jul 20, 2006
6.178
6.184
6.149
6.178
122,790
+0.00(+0.00%)
Jul 19, 2006
6.155
6.206
6.149
6.178
206,124
+0.04(+0.62%)
Jul 18, 2006
6.149
6.155
6.127
6.140
266,730
-0.02(-0.36%)
Jul 17, 2006
6.162
6.193
6.140
6.162
180,240
-0.04(-0.61%)
Jul 14, 2006
6.203
6.203
6.162
6.200
160,038
+0.01(+0.15%)
Jul 13, 2006
6.136
6.203
6.111
6.190
423,296
+0.08(+1.24%)
Jul 12, 2006
6.114
6.140
6.098
6.114
294,192
+0.00(+0.05%)
Jul 11, 2006
6.111
6.111
6.083
6.111
223,485
+0.02(+0.26%)
Jul 10, 2006
6.143
6.143
6.083
6.095
225,694
-0.01(-0.21%)
Jul 07, 2006
6.092
6.114
6.083
6.108
262,311
+0.02(+0.26%)
Jul 06, 2006
6.143
6.143
6.083
6.092
254,735
-0.02(-0.31%)
Jul 05, 2006
6.140
6.162
6.057
6.111
216,540
-0.07(-1.18%)
Jul 03, 2006
6.162
6.241
6.136
6.184
340,909
+0.01(+0.10%)
Jun 30, 2006
6.197
6.197
6.146
6.178
387,942
+0.05(+0.88%)
Jun 29, 2006
6.146
6.165
6.083
6.124
245,265
-0.02(-0.31%)
Jun 28, 2006
6.146
6.171
6.092
6.143
185,606
+0.01(+0.21%)
Jun 27, 2006
6.178
6.200
6.041
6.130
245,265
-0.05(-0.87%)
Jun 26, 2006
6.209
6.209
6.159
6.184
233,586
-0.03(-0.41%)
Jun 23, 2006
6.244
6.244
6.197
6.209
330,808
-0.00(-0.05%)
Jun 22, 2006
6.216
6.225
6.200
6.212
325,126
-0.02(-0.25%)
Jun 21, 2006
6.235
6.238
6.209
6.228
342,488
-0.01(-0.20%)
Jun 20, 2006
6.269
6.269
6.231
6.241
254,104
-0.01(-0.10%)
Jun 19, 2006
6.241
6.254
6.231
6.247
171,401
+0.00(+0.00%)
Jun 16, 2006
6.231
6.247
6.219
6.247
297,349
+0.01(+0.15%)
Jun 15, 2006
6.228
6.257
6.225
6.238
221,907
+0.01(+0.10%)
Jun 14, 2006
6.238
6.247
6.209
6.231
161,932
+0.01(+0.10%)
Jun 13, 2006
6.222
6.238
6.200
6.225
235,480
+0.01(+0.20%)
Jun 12, 2006
6.257
6.257
6.187
6.212
214,331
-0.02(-0.30%)
Jun 09, 2006
6.260
6.307
6.219
6.231
301,136
-0.03(-0.51%)
Jun 08, 2006
6.260
6.273
6.244
6.263
254,419
-0.01(-0.15%)
Jun 07, 2006
6.279
6.282
6.257
6.273
294,508
-0.00(-0.05%)
Jun 06, 2006
6.269
6.276
6.244
6.276
211,174
+0.01(+0.15%)
Jun 05, 2006
6.320
6.320
6.241
6.266
219,697
-0.03(-0.45%)
Jun 02, 2006
6.304
6.330
6.279
6.295
235,480
+0.02(+0.30%)
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
.