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, 2011
6.495
6.495
6.417
6.443
350,589
-0.01(-0.11%)
Aug 30, 2011
6.435
6.458
6.365
6.450
207,595
+0.00(+0.00%)
Aug 29, 2011
6.347
6.450
6.339
6.450
292,145
+0.13(+2.05%)
Aug 26, 2011
6.221
6.321
6.143
6.321
260,690
+0.09(+1.42%)
Aug 25, 2011
6.132
6.236
6.114
6.232
403,111
+0.12(+1.93%)
Aug 24, 2011
6.243
6.247
6.073
6.114
462,466
-0.11(-1.72%)
Aug 23, 2011
6.106
6.228
6.058
6.221
385,039
+0.10(+1.69%)
Aug 22, 2011
6.273
6.306
6.099
6.117
390,509
-0.10(-1.69%)
Aug 19, 2011
6.160
6.277
6.123
6.222
510,070
+0.02(+0.30%)
Aug 18, 2011
6.307
6.307
6.142
6.204
553,765
-0.16(-2.53%)
Aug 17, 2011
6.420
6.439
6.343
6.365
532,956
-0.08(-1.25%)
Aug 16, 2011
6.453
6.486
6.373
6.446
498,345
-0.05(-0.73%)
Aug 15, 2011
6.457
6.556
6.420
6.494
435,189
+0.04(+0.68%)
Aug 12, 2011
6.398
6.450
6.362
6.450
577,800
+0.11(+1.68%)
Aug 11, 2011
6.197
6.376
6.087
6.343
621,880
+0.25(+4.03%)
Aug 10, 2011
5.918
6.167
5.720
6.098
813,373
+0.17(+2.88%)
Aug 09, 2011
5.896
5.929
5.423
5.927
1,017,170
+0.36(+6.42%)
Aug 08, 2011
5.896
5.903
5.566
5.570
1,345,119
-0.62(-9.96%)
Aug 05, 2011
6.325
6.384
5.801
6.186
2,106,019
-0.14(-2.20%)
Aug 04, 2011
6.435
6.450
6.310
6.325
562,396
-0.17(-2.65%)
Aug 03, 2011
6.483
6.497
6.369
6.497
378,700
+0.02(+0.25%)
Aug 02, 2011
6.563
6.622
6.468
6.481
534,503
-0.06(-0.92%)
Aug 01, 2011
6.494
6.578
6.472
6.541
463,590
+0.14(+2.23%)
Jul 29, 2011
6.402
6.427
6.307
6.398
269,200
-0.02(-0.29%)
Jul 28, 2011
6.343
6.450
6.318
6.417
397,411
+0.07(+1.10%)
Jul 27, 2011
6.563
6.563
6.292
6.347
898,048
-0.22(-3.30%)
Jul 26, 2011
6.648
6.662
6.552
6.563
384,015
-0.05(-0.78%)
Jul 25, 2011
6.677
6.710
6.615
6.615
330,224
-0.12(-1.85%)
Jul 22, 2011
6.732
6.739
6.721
6.739
172,228
+0.03(+0.38%)
Jul 21, 2011
6.703
6.747
6.684
6.714
361,573
+0.03(+0.49%)
Jul 20, 2011
6.725
6.765
6.673
6.681
394,938
+0.00(+0.05%)
Jul 19, 2011
6.604
6.695
6.604
6.677
303,398
+0.08(+1.21%)
Jul 18, 2011
6.659
6.666
6.593
6.597
330,793
-0.07(-1.04%)
Jul 15, 2011
6.699
6.714
6.612
6.666
293,186
-0.02(-0.33%)
Jul 14, 2011
6.684
6.692
6.644
6.688
294,968
+0.00(+0.05%)
Jul 13, 2011
6.608
6.688
6.597
6.684
441,281
+0.06(+0.93%)
Jul 12, 2011
6.561
6.652
6.524
6.623
607,403
-0.00(-0.05%)
Jul 11, 2011
6.659
6.659
6.575
6.626
655,357
-0.03(-0.49%)
Jul 08, 2011
6.528
6.659
6.510
6.659
923,324
+0.12(+1.84%)
Jul 07, 2011
6.528
6.539
6.499
6.539
208,530
+0.04(+0.67%)
Jul 06, 2011
6.513
6.513
6.481
6.495
165,786
-0.02(-0.28%)
Jul 05, 2011
6.502
6.517
6.473
6.513
159,513
+0.01(+0.22%)
Jul 01, 2011
6.495
6.521
6.462
6.499
144,453
+0.02(+0.28%)
Jun 30, 2011
6.542
6.542
6.459
6.481
324,786
-0.03(-0.45%)
Jun 29, 2011
6.484
6.510
6.455
6.510
159,615
+0.03(+0.45%)
Jun 28, 2011
6.491
6.499
6.451
6.481
118,964
-0.01(-0.22%)
Jun 27, 2011
6.481
6.506
6.455
6.495
236,110
+0.01(+0.22%)
Jun 24, 2011
6.466
6.502
6.441
6.481
135,111
+0.01(+0.23%)
Jun 23, 2011
6.441
6.470
6.266
6.466
251,524
+0.03(+0.40%)
Jun 22, 2011
6.430
6.483
6.419
6.441
187,724
+0.02(+0.34%)
Jun 21, 2011
6.404
6.422
6.357
6.419
145,716
+0.04(+0.69%)
Jun 20, 2011
6.375
6.382
6.363
6.375
241,717
+0.04(+0.57%)
Jun 17, 2011
6.328
6.364
6.314
6.339
200,709
+0.06(+1.03%)
Jun 16, 2011
6.256
6.324
6.256
6.274
277,321
+0.00(+0.06%)
Jun 15, 2011
6.332
6.363
6.248
6.270
364,849
-0.07(-1.03%)
Jun 14, 2011
6.310
6.389
6.306
6.335
324,397
+0.02(+0.34%)
Jun 13, 2011
6.350
6.411
6.310
6.314
293,647
-0.04(-0.68%)
Jun 10, 2011
6.361
6.393
6.328
6.357
183,855
+0.00(+0.06%)
Jun 09, 2011
6.342
6.361
6.303
6.353
269,039
+0.04(+0.57%)
Jun 08, 2011
6.303
6.357
6.241
6.317
388,535
-0.01(-0.17%)
Jun 07, 2011
6.332
6.353
6.310
6.328
249,144
+0.02(+0.29%)
Jun 06, 2011
6.342
6.364
6.306
6.310
295,902
-0.06(-0.91%)
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
.