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
)
14.63
-0.06 (-0.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 30, 2015
10.45
10.57
10.36
10.53
258,867
+0.12(+1.13%)
Oct 29, 2015
10.44
10.49
10.41
10.41
165,787
-0.03(-0.26%)
Oct 28, 2015
10.51
10.54
10.43
10.44
193,195
-0.08(-0.72%)
Oct 27, 2015
10.57
10.57
10.51
10.52
155,587
-0.06(-0.56%)
Oct 26, 2015
10.55
10.59
10.53
10.57
181,515
-0.01(-0.10%)
Oct 23, 2015
10.61
10.62
10.56
10.58
185,182
-0.02(-0.15%)
Oct 22, 2015
10.67
10.68
10.59
10.60
171,771
-0.03(-0.30%)
Oct 21, 2015
10.63
10.68
10.54
10.63
217,692
+0.04(+0.39%)
Oct 20, 2015
10.54
10.60
10.53
10.59
174,291
+0.02(+0.15%)
Oct 19, 2015
10.49
10.58
10.45
10.58
156,110
+0.05(+0.46%)
Oct 16, 2015
10.47
10.53
10.41
10.53
226,428
+0.06(+0.61%)
Oct 15, 2015
10.37
10.47
10.35
10.46
144,736
+0.07(+0.72%)
Oct 14, 2015
10.42
10.45
10.39
10.39
130,485
-0.06(-0.56%)
Oct 13, 2015
10.34
10.45
10.34
10.45
176,859
+0.07(+0.67%)
Oct 12, 2015
10.37
10.42
10.33
10.38
138,129
-0.02(-0.21%)
Oct 09, 2015
10.33
10.43
10.31
10.40
158,376
+0.09(+0.88%)
Oct 08, 2015
10.27
10.35
10.21
10.31
229,129
+0.05(+0.47%)
Oct 07, 2015
10.18
10.31
10.18
10.26
261,816
+0.09(+0.84%)
Oct 06, 2015
10.12
10.24
10.09
10.18
216,529
+0.06(+0.58%)
Oct 05, 2015
9.990
10.17
9.990
10.12
397,579
+0.15(+1.55%)
Oct 02, 2015
9.899
9.974
9.867
9.963
205,706
+0.04(+0.38%)
Oct 01, 2015
9.958
9.990
9.862
9.926
290,863
-0.07(-0.69%)
Sep 30, 2015
9.819
9.995
9.809
9.995
229,746
+0.21(+2.12%)
Sep 29, 2015
9.755
9.814
9.724
9.787
229,135
+0.03(+0.32%)
Sep 28, 2015
9.830
9.862
9.756
9.756
277,268
-0.13(-1.34%)
Sep 25, 2015
9.878
9.899
9.867
9.889
118,933
+0.03(+0.32%)
Sep 24, 2015
9.862
9.873
9.798
9.857
141,508
-0.06(-0.59%)
Sep 23, 2015
9.873
9.915
9.867
9.915
90,776
+0.03(+0.32%)
Sep 22, 2015
9.878
9.953
9.851
9.883
128,050
-0.03(-0.32%)
Sep 21, 2015
10.02
10.06
9.905
9.915
159,908
-0.14(-1.35%)
Sep 18, 2015
9.950
10.11
9.945
10.05
205,341
+0.07(+0.69%)
Sep 17, 2015
9.775
9.982
9.744
9.982
244,174
+0.19(+1.89%)
Sep 16, 2015
9.781
9.802
9.754
9.797
134,918
-0.01(-0.05%)
Sep 15, 2015
9.775
9.828
9.738
9.802
173,766
+0.00(+0.00%)
Sep 14, 2015
9.865
9.884
9.797
9.802
185,320
-0.10(-1.02%)
Sep 11, 2015
9.770
9.934
9.762
9.902
190,148
+0.11(+1.14%)
Sep 10, 2015
9.775
9.834
9.775
9.791
154,164
-0.03(-0.27%)
Sep 09, 2015
9.812
9.844
9.744
9.818
232,577
+0.05(+0.49%)
Sep 08, 2015
9.818
9.818
9.744
9.770
143,294
+0.01(+0.05%)
Sep 04, 2015
9.696
9.765
9.765
9.765
120,545
+0.05(+0.49%)
Sep 03, 2015
9.685
9.760
9.685
9.717
127,509
+0.02(+0.22%)
Sep 02, 2015
9.638
9.707
9.638
9.696
121,359
+0.07(+0.71%)
Sep 01, 2015
9.500
9.685
9.482
9.627
311,300
+0.07(+0.78%)
Aug 31, 2015
9.643
9.654
9.553
9.553
211,895
-0.07(-0.72%)
Aug 28, 2015
9.633
9.664
9.598
9.622
156,030
-0.01(-0.11%)
Aug 27, 2015
9.633
9.680
9.606
9.633
199,610
+0.04(+0.47%)
Aug 26, 2015
9.633
9.658
9.548
9.588
223,385
+0.03(+0.30%)
Aug 25, 2015
9.521
9.627
9.506
9.558
295,470
+0.25(+2.67%)
Aug 24, 2015
9.431
9.458
8.865
9.310
1,003,567
-0.30(-3.09%)
Aug 21, 2015
9.791
9.818
9.585
9.606
554,575
-0.24(-2.42%)
Aug 20, 2015
9.908
9.924
9.844
9.844
270,322
-0.08(-0.82%)
Aug 19, 2015
9.899
9.931
9.862
9.926
164,797
-0.02(-0.16%)
Aug 18, 2015
9.805
9.978
9.805
9.942
201,472
+0.12(+1.18%)
Aug 17, 2015
9.810
9.926
9.779
9.826
356,240
-0.04(-0.43%)
Aug 14, 2015
9.773
9.868
9.773
9.868
107,347
+0.07(+0.70%)
Aug 13, 2015
9.789
9.847
9.784
9.800
141,002
+0.02(+0.16%)
Aug 12, 2015
9.737
9.800
9.737
9.784
141,038
+0.04(+0.38%)
Aug 11, 2015
9.731
9.789
9.716
9.747
199,017
-0.02(-0.16%)
Aug 10, 2015
9.805
9.894
9.758
9.763
201,259
-0.08(-0.85%)
Aug 07, 2015
9.810
9.884
9.758
9.847
205,414
+0.00(+0.00%)
Aug 06, 2015
9.910
9.910
9.842
9.847
153,725
-0.05(-0.53%)
Aug 05, 2015
9.894
9.952
9.884
9.899
253,858
+0.01(+0.05%)
Aug 04, 2015
9.773
9.899
9.763
9.894
242,258
+0.12(+1.24%)
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
.