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, 2010
5.568
5.568
5.541
5.554
292,842
-0.00(-0.06%)
Aug 30, 2010
5.524
5.571
5.524
5.558
245,455
+0.00(+0.06%)
Aug 27, 2010
5.554
5.561
5.514
5.554
278,639
+0.00(+0.06%)
Aug 26, 2010
5.585
5.602
5.544
5.551
311,776
-0.04(-0.66%)
Aug 25, 2010
5.565
5.608
5.538
5.588
451,075
+0.02(+0.36%)
Aug 24, 2010
5.551
5.588
5.528
5.568
333,741
-0.03(-0.48%)
Aug 23, 2010
5.605
5.639
5.578
5.595
292,967
-0.02(-0.36%)
Aug 20, 2010
5.608
5.639
5.577
5.615
353,860
+0.02(+0.33%)
Aug 19, 2010
5.600
5.653
5.563
5.597
643,461
+0.00(+0.06%)
Aug 18, 2010
5.556
5.619
5.543
5.593
502,429
+0.03(+0.54%)
Aug 17, 2010
5.560
5.603
5.541
5.563
609,757
+0.00(+0.00%)
Aug 16, 2010
5.470
5.620
5.466
5.563
639,318
+0.09(+1.71%)
Aug 13, 2010
5.470
5.523
5.470
5.470
555,499
-0.01(-0.26%)
Aug 12, 2010
5.496
5.520
5.416
5.484
553,356
-0.04(-0.65%)
Aug 11, 2010
5.607
5.627
5.516
5.520
551,895
-0.11(-1.96%)
Aug 10, 2010
5.603
5.697
5.566
5.630
381,599
-0.03(-0.47%)
Aug 09, 2010
5.617
5.720
5.570
5.657
675,033
+0.07(+1.20%)
Aug 06, 2010
5.590
5.597
5.483
5.590
485,091
-0.00(-0.06%)
Aug 05, 2010
5.523
5.593
5.486
5.593
562,873
+0.07(+1.27%)
Aug 04, 2010
5.480
5.533
5.453
5.523
504,649
+0.04(+0.73%)
Aug 03, 2010
5.470
5.510
5.450
5.483
243,177
-0.00(-0.06%)
Aug 02, 2010
5.500
5.500
5.446
5.486
457,113
+0.03(+0.61%)
Jul 30, 2010
5.453
5.463
5.379
5.453
394,603
+0.05(+0.87%)
Jul 29, 2010
5.343
5.406
5.313
5.406
312,292
+0.07(+1.25%)
Jul 28, 2010
5.339
5.353
5.279
5.339
278,726
-0.00(-0.06%)
Jul 27, 2010
5.359
5.359
5.323
5.343
463,323
-0.00(-0.06%)
Jul 26, 2010
5.346
5.393
5.303
5.346
535,928
+0.01(+0.13%)
Jul 23, 2010
5.269
5.339
5.269
5.339
456,709
+0.07(+1.33%)
Jul 22, 2010
5.269
5.272
5.229
5.269
396,028
+0.05(+0.90%)
Jul 21, 2010
5.209
5.256
5.206
5.222
358,239
+0.05(+1.03%)
Jul 20, 2010
5.132
5.176
5.111
5.169
393,203
+0.02(+0.45%)
Jul 19, 2010
5.109
5.156
5.096
5.146
364,462
+0.03(+0.65%)
Jul 16, 2010
5.113
5.119
5.073
5.113
305,132
-0.01(-0.26%)
Jul 15, 2010
5.096
5.136
5.059
5.126
388,277
+0.05(+0.91%)
Jul 14, 2010
5.089
5.109
5.033
5.079
206,698
-0.04(-0.78%)
Jul 13, 2010
5.103
5.129
5.056
5.119
312,353
+0.04(+0.72%)
Jul 12, 2010
5.063
5.103
5.040
5.083
326,932
-0.02(-0.39%)
Jul 09, 2010
5.103
5.103
5.010
5.103
234,491
+0.06(+1.18%)
Jul 08, 2010
5.059
5.059
4.993
5.043
285,919
-0.02(-0.39%)
Jul 07, 2010
4.983
5.063
4.980
5.063
275,839
+0.08(+1.66%)
Jul 06, 2010
5.020
5.033
4.977
4.980
324,498
-0.03(-0.53%)
Jul 02, 2010
5.006
5.040
4.930
5.006
299,082
-0.02(-0.40%)
Jul 01, 2010
5.113
5.156
4.924
5.026
991,976
-0.16(-3.06%)
Jun 30, 2010
5.149
5.219
5.113
5.185
232,519
+0.07(+1.29%)
Jun 29, 2010
5.166
5.189
5.091
5.119
290,983
-0.04(-0.71%)
Jun 25, 2010
5.156
5.162
5.049
5.156
205,009
+0.10(+1.90%)
Jun 24, 2010
5.099
5.106
5.056
5.059
251,813
-0.08(-1.48%)
Jun 23, 2010
5.132
5.176
5.083
5.136
232,872
+0.01(+0.26%)
Jun 22, 2010
5.122
5.152
5.106
5.122
215,891
-0.03(-0.52%)
Jun 21, 2010
5.195
5.212
5.132
5.149
275,673
-0.02(-0.45%)
Jun 18, 2010
5.172
5.182
5.149
5.172
229,207
+0.02(+0.32%)
Jun 17, 2010
5.156
5.172
5.139
5.156
204,978
+0.00(+0.10%)
Jun 16, 2010
5.159
5.189
5.139
5.151
358,287
-0.01(-0.22%)
Jun 15, 2010
5.149
5.166
5.123
5.162
414,475
+0.03(+0.51%)
Jun 14, 2010
5.136
5.139
5.077
5.136
459,284
+0.07(+1.30%)
Jun 11, 2010
4.978
5.074
4.978
5.070
311,944
+0.06(+1.25%)
Jun 10, 2010
4.995
5.014
4.978
5.008
343,328
+0.04(+0.73%)
Jun 09, 2010
4.995
5.014
4.952
4.971
261,388
+0.04(+0.73%)
Jun 08, 2010
4.909
4.945
4.902
4.935
265,068
+0.01(+0.20%)
Jun 07, 2010
4.883
4.939
4.866
4.925
294,401
+0.07(+1.49%)
Jun 04, 2010
4.853
4.952
4.853
4.853
287,745
-0.08(-1.53%)
Jun 03, 2010
4.902
4.945
4.902
4.929
268,320
+0.01(+0.20%)
Jun 02, 2010
4.846
4.935
4.846
4.919
312,755
+0.07(+1.49%)
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
.