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
)
14.71
-0.03 (-0.19%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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, 2014
9.410
9.493
9.386
9.435
311,697
+0.06(+0.63%)
Sep 29, 2014
9.391
9.400
9.332
9.376
261,282
-0.02(-0.26%)
Sep 26, 2014
9.352
9.418
9.352
9.400
189,070
+0.04(+0.47%)
Sep 25, 2014
9.405
9.405
9.332
9.356
178,538
-0.05(-0.52%)
Sep 24, 2014
9.381
9.405
9.352
9.405
138,621
+0.01(+0.10%)
Sep 23, 2014
9.386
9.430
9.366
9.396
145,885
-0.00(-0.05%)
Sep 22, 2014
9.410
9.420
9.381
9.400
127,655
+0.00(+0.00%)
Sep 19, 2014
9.444
9.444
9.396
9.400
166,546
+0.01(+0.14%)
Sep 18, 2014
9.378
9.412
9.359
9.388
139,242
+0.02(+0.21%)
Sep 17, 2014
9.339
9.378
9.334
9.368
237,930
+0.07(+0.73%)
Sep 16, 2014
9.325
9.325
9.276
9.300
158,708
-0.01(-0.10%)
Sep 15, 2014
9.310
9.315
9.281
9.310
193,962
+0.05(+0.58%)
Sep 12, 2014
9.407
9.407
9.242
9.257
422,757
-0.16(-1.65%)
Sep 11, 2014
9.378
9.412
9.354
9.412
166,445
+0.03(+0.36%)
Sep 10, 2014
9.320
9.383
9.315
9.378
289,995
+0.06(+0.68%)
Sep 09, 2014
9.330
9.354
9.300
9.315
194,566
-0.01(-0.10%)
Sep 08, 2014
9.320
9.334
9.266
9.325
236,501
-0.03(-0.31%)
Sep 05, 2014
9.349
9.378
9.286
9.354
404,602
-0.02(-0.21%)
Sep 04, 2014
9.461
9.466
9.339
9.373
287,248
-0.11(-1.13%)
Sep 03, 2014
9.417
9.480
9.373
9.480
257,128
+0.06(+0.67%)
Sep 02, 2014
9.354
9.417
9.354
9.417
401,603
+0.06(+0.67%)
Aug 29, 2014
9.320
9.354
9.354
9.354
164,689
+0.05(+0.57%)
Aug 28, 2014
9.276
9.300
9.271
9.300
138,256
+0.01(+0.16%)
Aug 27, 2014
9.300
9.315
9.276
9.286
195,997
-0.00(-0.05%)
Aug 26, 2014
9.286
9.296
9.257
9.291
229,106
+0.02(+0.21%)
Aug 25, 2014
9.305
9.330
9.271
9.271
182,240
-0.03(-0.31%)
Aug 22, 2014
9.300
9.315
9.262
9.300
173,218
+0.00(+0.00%)
Aug 21, 2014
9.305
9.339
9.285
9.300
146,755
-0.00(-0.05%)
Aug 20, 2014
9.334
9.334
9.271
9.305
162,327
-0.03(-0.28%)
Aug 19, 2014
9.336
9.338
9.307
9.331
212,824
+0.02(+0.26%)
Aug 18, 2014
9.293
9.307
9.259
9.307
198,952
+0.09(+0.94%)
Aug 15, 2014
9.264
9.307
9.216
9.221
243,215
-0.03(-0.31%)
Aug 14, 2014
9.225
9.283
9.225
9.250
175,622
+0.04(+0.42%)
Aug 13, 2014
9.221
9.240
9.201
9.211
197,499
+0.03(+0.31%)
Aug 12, 2014
9.192
9.235
9.163
9.182
240,307
-0.01(-0.16%)
Aug 11, 2014
9.153
9.225
9.095
9.197
249,109
+0.07(+0.74%)
Aug 08, 2014
9.120
9.172
9.105
9.129
306,367
+0.01(+0.11%)
Aug 07, 2014
8.989
9.120
8.975
9.120
222,636
+0.15(+1.72%)
Aug 06, 2014
8.941
9.009
8.909
8.965
276,044
-0.02(-0.27%)
Aug 05, 2014
8.961
8.999
8.903
8.989
503,501
-0.01(-0.11%)
Aug 04, 2014
9.163
9.163
8.970
8.999
535,922
-0.13(-1.37%)
Aug 01, 2014
9.134
9.184
8.980
9.124
640,568
-0.03(-0.32%)
Jul 31, 2014
9.380
9.384
9.124
9.153
425,437
-0.26(-2.76%)
Jul 30, 2014
9.447
9.452
9.365
9.413
210,020
-0.03(-0.31%)
Jul 29, 2014
9.442
9.457
9.404
9.442
150,854
+0.02(+0.20%)
Jul 28, 2014
9.447
9.457
9.418
9.423
164,342
-0.02(-0.20%)
Jul 25, 2014
9.442
9.452
9.423
9.442
128,255
+0.00(+0.00%)
Jul 24, 2014
9.457
9.457
9.428
9.442
111,161
+0.00(+0.05%)
Jul 23, 2014
9.380
9.456
9.380
9.437
167,597
+0.06(+0.67%)
Jul 22, 2014
9.437
9.437
9.375
9.375
197,081
-0.04(-0.38%)
Jul 21, 2014
9.420
9.434
9.391
9.410
165,127
-0.01(-0.10%)
Jul 18, 2014
9.401
9.429
9.370
9.420
148,058
+0.07(+0.72%)
Jul 17, 2014
9.434
9.444
9.353
9.353
185,160
-0.06(-0.66%)
Jul 16, 2014
9.410
9.449
9.334
9.415
305,076
+0.05(+0.56%)
Jul 15, 2014
9.358
9.382
9.353
9.363
189,838
+0.01(+0.10%)
Jul 14, 2014
9.391
9.434
9.353
9.353
187,361
-0.03(-0.36%)
Jul 11, 2014
9.353
9.401
9.334
9.387
190,553
+0.05(+0.51%)
Jul 10, 2014
9.358
9.391
9.320
9.339
241,874
-0.02(-0.20%)
Jul 09, 2014
9.358
9.372
9.334
9.358
238,237
-0.01(-0.15%)
Jul 08, 2014
9.348
9.372
9.320
9.372
200,136
+0.05(+0.56%)
Jul 07, 2014
9.310
9.358
9.296
9.320
267,026
+0.00(+0.00%)
Jul 03, 2014
9.458
9.320
9.320
9.320
315,623
-0.17(-1.77%)
Jul 02, 2014
9.449
9.487
9.382
9.487
254,156
+0.03(+0.35%)
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
.