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 (%)
Sep 30, 2010
5.724
5.734
5.663
5.724
404,101
+0.03(+0.60%)
Sep 29, 2010
5.629
5.717
5.629
5.690
323,757
+0.01(+0.24%)
Sep 28, 2010
5.629
5.690
5.615
5.676
291,495
+0.02(+0.42%)
Sep 27, 2010
5.635
5.656
5.598
5.652
264,644
+0.02(+0.36%)
Sep 24, 2010
5.646
5.663
5.598
5.632
436,522
-0.01(-0.18%)
Sep 23, 2010
5.635
5.652
5.547
5.642
462,383
-0.03(-0.60%)
Sep 22, 2010
5.700
5.710
5.646
5.676
408,587
-0.02(-0.36%)
Sep 21, 2010
5.690
5.707
5.659
5.697
293,219
-0.01(-0.15%)
Sep 20, 2010
5.708
5.722
5.685
5.705
645,903
+0.01(+0.18%)
Sep 17, 2010
5.695
5.705
5.688
5.695
357,763
-0.03(-0.47%)
Sep 15, 2010
5.658
5.725
5.658
5.722
479,363
+0.03(+0.53%)
Sep 14, 2010
5.695
5.720
5.658
5.692
669,429
+0.01(+0.12%)
Sep 13, 2010
5.695
5.705
5.671
5.685
338,109
+0.02(+0.30%)
Sep 10, 2010
5.685
5.685
5.638
5.668
482,089
-0.03(-0.53%)
Sep 09, 2010
5.634
5.702
5.604
5.698
456,348
+0.07(+1.20%)
Sep 08, 2010
5.537
5.631
5.493
5.631
495,498
+0.09(+1.58%)
Sep 07, 2010
5.547
5.574
5.523
5.543
633,610
-0.04(-0.66%)
Sep 03, 2010
5.681
5.681
5.543
5.580
390,072
-0.06(-1.07%)
Sep 02, 2010
5.580
5.641
5.580
5.641
336,533
+0.03(+0.60%)
Sep 01, 2010
5.557
5.607
5.533
5.607
323,780
+0.05(+0.91%)
Aug 31, 2010
5.570
5.570
5.543
5.557
292,718
-0.00(-0.06%)
Aug 30, 2010
5.527
5.574
5.527
5.560
245,351
+0.00(+0.06%)
Aug 27, 2010
5.557
5.564
5.516
5.557
278,521
+0.00(+0.06%)
Aug 26, 2010
5.587
5.604
5.547
5.553
311,644
-0.04(-0.66%)
Aug 25, 2010
5.567
5.611
5.540
5.591
450,884
+0.02(+0.36%)
Aug 24, 2010
5.553
5.591
5.530
5.570
333,599
-0.03(-0.48%)
Aug 23, 2010
5.607
5.641
5.580
5.597
292,842
-0.02(-0.36%)
Aug 20, 2010
5.611
5.641
5.579
5.617
353,710
+0.02(+0.33%)
Aug 19, 2010
5.602
5.656
5.566
5.599
643,187
+0.00(+0.06%)
Aug 18, 2010
5.559
5.622
5.545
5.596
502,215
+0.03(+0.54%)
Aug 17, 2010
5.562
5.606
5.543
5.566
609,499
+0.00(+0.00%)
Aug 16, 2010
5.472
5.622
5.469
5.566
639,047
+0.09(+1.71%)
Aug 13, 2010
5.472
5.525
5.472
5.472
555,263
-0.01(-0.26%)
Aug 12, 2010
5.499
5.522
5.418
5.486
553,121
-0.04(-0.65%)
Aug 11, 2010
5.609
5.629
5.519
5.522
551,661
-0.11(-1.96%)
Aug 10, 2010
5.606
5.699
5.569
5.632
381,437
-0.03(-0.47%)
Aug 09, 2010
5.619
5.723
5.572
5.659
674,746
+0.07(+1.20%)
Aug 06, 2010
5.592
5.599
5.485
5.592
484,885
-0.00(-0.06%)
Aug 05, 2010
5.525
5.596
5.489
5.596
562,634
+0.07(+1.27%)
Aug 04, 2010
5.482
5.535
5.455
5.525
504,435
+0.04(+0.73%)
Aug 03, 2010
5.472
5.512
5.452
5.485
243,073
-0.00(-0.06%)
Aug 02, 2010
5.502
5.502
5.449
5.489
456,919
+0.03(+0.61%)
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%)
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
.