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
)
14.69
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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, 2009
4.121
4.137
4.076
4.124
349,102
+0.06(+1.57%)
Sep 29, 2009
4.051
4.060
4.019
4.060
308,670
+0.00(+0.08%)
Sep 28, 2009
4.019
4.089
4.013
4.057
376,290
+0.06(+1.60%)
Sep 25, 2009
4.000
4.025
3.955
3.993
295,699
-0.02(-0.56%)
Sep 24, 2009
4.064
4.092
3.987
4.016
425,325
-0.03(-0.79%)
Sep 23, 2009
4.028
4.065
4.019
4.048
327,349
+0.05(+1.28%)
Sep 22, 2009
4.016
4.038
3.958
3.997
385,443
+0.03(+0.80%)
Sep 21, 2009
4.035
4.038
3.909
3.965
376,798
-0.09(-2.12%)
Sep 18, 2009
4.022
4.051
4.022
4.051
296,822
+0.03(+0.71%)
Sep 17, 2009
4.041
4.060
4.009
4.022
330,841
+0.02(+0.56%)
Sep 16, 2009
3.981
4.022
3.946
4.000
454,408
+0.06(+1.54%)
Sep 15, 2009
3.888
3.939
3.882
3.939
466,589
+0.04(+1.15%)
Sep 14, 2009
3.840
3.895
3.840
3.895
280,221
+0.05(+1.41%)
Sep 11, 2009
3.815
3.853
3.799
3.840
240,520
+0.06(+1.69%)
Sep 10, 2009
3.764
3.777
3.732
3.777
255,255
+0.05(+1.37%)
Sep 09, 2009
3.694
3.748
3.694
3.726
298,247
+0.00(+0.00%)
Sep 08, 2009
3.723
3.738
3.700
3.726
261,248
+0.02(+0.52%)
Sep 04, 2009
3.646
3.707
3.646
3.707
260,046
+0.04(+1.22%)
Sep 03, 2009
3.636
3.675
3.636
3.662
375,816
+0.02(+0.61%)
Sep 02, 2009
3.646
3.703
3.633
3.640
628,800
-0.07(-1.97%)
Sep 01, 2009
3.678
3.777
3.678
3.713
550,455
-0.03(-0.68%)
Aug 31, 2009
3.592
3.738
3.582
3.738
382,866
+0.05(+1.47%)
Aug 28, 2009
3.723
3.761
3.659
3.684
450,103
-0.06(-1.62%)
Aug 27, 2009
3.703
3.751
3.646
3.745
550,123
+0.01(+0.17%)
Aug 26, 2009
3.745
3.786
3.716
3.738
403,666
-0.01(-0.26%)
Aug 25, 2009
3.783
3.793
3.704
3.748
339,385
+0.02(+0.51%)
Aug 24, 2009
3.847
3.885
3.723
3.729
551,036
-0.11(-2.82%)
Aug 21, 2009
3.898
3.901
3.821
3.837
479,193
-0.04(-1.07%)
Aug 20, 2009
3.882
3.882
3.818
3.879
646,311
-0.00(-0.08%)
Aug 19, 2009
3.856
3.885
3.837
3.882
561,243
+0.03(+0.66%)
Aug 18, 2009
3.758
3.866
3.745
3.856
631,827
+0.22(+6.13%)
Aug 17, 2009
3.729
3.742
3.474
3.634
763,989
-0.22(-5.77%)
Aug 14, 2009
4.041
4.043
3.774
3.856
1,068,935
-0.16(-4.04%)
Aug 13, 2009
3.987
4.041
3.968
4.019
422,175
+0.04(+1.04%)
Aug 12, 2009
3.882
4.064
3.882
3.977
520,199
+0.09(+2.30%)
Aug 11, 2009
3.923
3.923
3.825
3.888
406,393
+0.03(+0.66%)
Aug 10, 2009
3.793
3.866
3.793
3.863
263,830
+0.07(+1.93%)
Aug 07, 2009
3.796
3.851
3.786
3.789
411,309
+0.01(+0.34%)
Aug 06, 2009
3.777
3.866
3.748
3.777
539,627
+0.05(+1.28%)
Aug 05, 2009
3.672
3.729
3.672
3.729
334,603
+0.03(+0.86%)
Aug 04, 2009
3.624
3.697
3.614
3.697
497,206
+0.03(+0.87%)
Aug 03, 2009
3.585
3.665
3.585
3.665
507,494
+0.15(+4.36%)
Jul 31, 2009
3.499
3.547
3.490
3.512
351,562
+0.03(+0.82%)
Jul 30, 2009
3.576
3.581
3.378
3.483
1,069,171
-0.05(-1.35%)
Jul 29, 2009
3.595
3.611
3.519
3.531
296,201
-0.02(-0.63%)
Jul 28, 2009
3.649
3.675
3.541
3.554
288,950
-0.09(-2.36%)
Jul 27, 2009
3.627
3.675
3.611
3.640
557,267
+0.04(+1.14%)
Jul 24, 2009
3.598
3.630
3.560
3.599
463,410
+0.00(+0.01%)
Jul 23, 2009
3.554
3.617
3.541
3.598
519,283
+0.06(+1.77%)
Jul 22, 2009
3.554
3.557
3.496
3.536
493,077
-0.05(-1.39%)
Jul 21, 2009
3.665
3.665
3.550
3.585
475,641
-0.03(-0.79%)
Jul 20, 2009
3.656
3.662
3.566
3.614
442,790
-0.03(-0.79%)
Jul 17, 2009
3.707
3.723
3.592
3.643
659,809
-0.10(-2.56%)
Jul 16, 2009
3.697
3.761
3.668
3.738
462,378
+0.10(+2.62%)
Jul 15, 2009
3.582
3.643
3.550
3.643
521,721
+0.15(+4.29%)
Jul 14, 2009
3.458
3.557
3.455
3.493
500,196
+0.07(+1.96%)
Jul 13, 2009
3.407
3.439
3.407
3.426
443,176
+0.05(+1.51%)
Jul 10, 2009
3.350
3.397
3.346
3.375
345,249
+0.03(+0.76%)
Jul 09, 2009
3.350
3.369
3.327
3.350
232,877
+0.04(+1.35%)
Jul 08, 2009
3.340
3.340
3.289
3.305
607,627
-0.03(-0.96%)
Jul 07, 2009
3.372
3.385
3.321
3.337
476,570
-0.04(-1.23%)
Jul 06, 2009
3.539
3.539
3.369
3.378
255,364
-0.01(-0.38%)
Jul 02, 2009
3.381
3.391
3.351
3.391
296,694
-0.00(-0.09%)
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
.