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 (%)
Apr 29, 2011
6.416
6.473
6.401
6.434
281,104
+0.02(+0.34%)
Apr 28, 2011
6.358
6.419
6.358
6.412
271,956
+0.06(+0.91%)
Apr 27, 2011
6.394
6.398
6.354
6.354
198,824
-0.06(-0.90%)
Apr 26, 2011
6.387
6.423
6.347
6.412
301,906
+0.02(+0.34%)
Apr 25, 2011
6.351
6.394
6.340
6.390
256,473
+0.02(+0.34%)
Apr 21, 2011
6.318
6.416
6.318
6.369
260,583
+0.03(+0.46%)
Apr 20, 2011
6.369
6.423
6.307
6.340
309,034
-0.03(-0.45%)
Apr 19, 2011
6.329
6.390
6.322
6.369
266,810
+0.03(+0.46%)
Apr 18, 2011
6.297
6.354
6.236
6.340
349,872
+0.01(+0.23%)
Apr 15, 2011
6.207
6.329
6.204
6.326
270,325
+0.10(+1.55%)
Apr 14, 2011
6.197
6.299
6.189
6.229
258,842
-0.01(-0.17%)
Apr 13, 2011
6.243
6.261
6.222
6.240
203,941
-0.01(-0.17%)
Apr 12, 2011
6.179
6.254
6.161
6.250
244,143
+0.05(+0.81%)
Apr 11, 2011
6.233
6.233
6.197
6.200
212,858
-0.05(-0.80%)
Apr 08, 2011
6.258
6.261
6.218
6.250
179,527
+0.01(+0.11%)
Apr 07, 2011
6.186
6.265
6.186
6.243
188,533
+0.03(+0.52%)
Apr 06, 2011
6.204
6.265
6.204
6.211
301,462
+0.00(+0.06%)
Apr 05, 2011
6.161
6.218
6.161
6.207
216,876
+0.03(+0.52%)
Apr 04, 2011
6.114
6.179
6.114
6.175
268,256
+0.05(+0.82%)
Apr 01, 2011
6.136
6.157
6.111
6.125
405,248
+0.01(+0.12%)
Mar 31, 2011
6.172
6.172
6.118
6.118
303,391
-0.02(-0.35%)
Mar 30, 2011
6.150
6.168
6.121
6.139
169,845
+0.00(+0.06%)
Mar 29, 2011
6.100
6.168
6.089
6.136
255,288
+0.05(+0.88%)
Mar 28, 2011
6.164
6.200
6.082
6.082
456,332
-0.06(-0.99%)
Mar 25, 2011
6.200
6.215
6.132
6.143
448,850
-0.06(-1.04%)
Mar 24, 2011
6.268
6.287
6.200
6.207
261,093
-0.04(-0.69%)
Mar 23, 2011
6.283
6.308
6.236
6.250
231,927
-0.04(-0.63%)
Mar 22, 2011
6.265
6.304
6.258
6.290
229,051
+0.02(+0.34%)
Mar 21, 2011
6.253
6.286
6.215
6.268
315,129
+0.09(+1.38%)
Mar 18, 2011
6.162
6.233
6.115
6.183
306,118
+0.03(+0.46%)
Mar 17, 2011
6.101
6.165
6.098
6.155
262,585
+0.07(+1.23%)
Mar 16, 2011
6.130
6.137
6.062
6.080
186,610
-0.04(-0.70%)
Mar 15, 2011
6.102
6.126
6.094
6.123
210,978
+0.00(+0.00%)
Mar 14, 2011
6.133
6.151
6.086
6.123
209,515
-0.03(-0.46%)
Mar 11, 2011
6.123
6.151
6.091
6.151
225,780
+0.04(+0.58%)
Mar 10, 2011
6.076
6.115
6.048
6.115
177,196
+0.04(+0.58%)
Mar 09, 2011
6.066
6.094
6.066
6.080
313,945
-0.01(-0.18%)
Mar 08, 2011
6.044
6.098
6.042
6.091
332,246
+0.03(+0.47%)
Mar 07, 2011
6.037
6.073
6.027
6.062
162,399
+0.00(+0.00%)
Mar 04, 2011
6.037
6.073
6.023
6.062
275,031
+0.01(+0.24%)
Mar 03, 2011
6.055
6.073
6.012
6.048
338,218
-0.01(-0.12%)
Mar 02, 2011
6.016
6.069
6.016
6.055
362,673
+0.02(+0.35%)
Mar 01, 2011
6.030
6.048
6.012
6.034
301,615
-0.01(-0.24%)
Feb 28, 2011
6.002
6.055
5.980
6.048
396,688
+0.07(+1.19%)
Feb 25, 2011
5.931
5.980
5.920
5.977
297,168
+0.04(+0.72%)
Feb 24, 2011
5.931
5.955
5.920
5.934
281,753
-0.01(-0.12%)
Feb 23, 2011
5.952
5.984
5.938
5.941
249,017
+0.00(+0.00%)
Feb 22, 2011
5.931
5.948
5.895
5.941
302,135
-0.04(-0.59%)
Feb 18, 2011
5.973
5.991
5.957
5.977
238,948
-0.01(-0.12%)
Feb 17, 2011
5.959
6.011
5.955
5.984
278,032
+0.01(+0.18%)
Feb 16, 2011
5.959
5.987
5.955
5.973
251,149
+0.03(+0.48%)
Feb 15, 2011
5.902
5.952
5.902
5.945
273,994
+0.02(+0.36%)
Feb 14, 2011
5.860
5.927
5.850
5.924
256,622
+0.08(+1.39%)
Feb 11, 2011
5.825
5.867
5.786
5.842
468,450
+0.01(+0.24%)
Feb 10, 2011
5.857
5.902
5.828
5.828
351,740
-0.06(-1.00%)
Feb 09, 2011
5.846
5.920
5.842
5.887
287,957
-0.01(-0.20%)
Feb 08, 2011
5.927
5.931
5.888
5.899
252,082
-0.03(-0.48%)
Feb 07, 2011
5.853
5.952
5.853
5.927
418,850
+0.05(+0.90%)
Feb 04, 2011
5.846
5.885
5.842
5.874
242,960
+0.00(+0.06%)
Feb 03, 2011
5.874
5.885
5.857
5.871
250,664
-0.01(-0.18%)
Feb 02, 2011
5.874
5.899
5.857
5.881
190,818
+0.01(+0.12%)
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
.