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 (%)
Jan 31, 2005
8.146
8.159
8.102
8.130
335,729
+0.05(+0.63%)
Jan 28, 2005
8.047
8.086
8.019
8.079
197,358
+0.06(+0.80%)
Jan 27, 2005
7.980
8.041
7.980
8.016
342,005
-0.02(-0.24%)
Jan 26, 2005
8.054
8.076
8.006
8.035
314,393
+0.00(+0.00%)
Jan 25, 2005
8.095
8.095
8.009
8.035
430,487
-0.03(-0.36%)
Jan 24, 2005
8.098
8.121
8.031
8.063
302,784
-0.04(-0.43%)
Jan 21, 2005
8.092
8.124
8.073
8.098
232,187
+0.01(+0.16%)
Jan 20, 2005
8.165
8.181
8.086
8.086
368,361
-0.10(-1.21%)
Jan 19, 2005
8.143
8.197
8.124
8.184
290,547
+0.04(+0.43%)
Jan 18, 2005
8.153
8.159
8.098
8.149
357,379
+0.04(+0.51%)
Jan 14, 2005
8.105
8.108
8.067
8.108
239,403
+0.04(+0.55%)
Jan 13, 2005
8.105
8.137
8.063
8.063
258,229
-0.05(-0.59%)
Jan 12, 2005
8.146
8.178
8.108
8.111
345,770
-0.02(-0.20%)
Jan 11, 2005
8.200
8.216
8.127
8.127
318,786
-0.05(-0.66%)
Jan 10, 2005
8.207
8.239
8.181
8.181
205,516
-0.02(-0.27%)
Jan 07, 2005
8.207
8.235
8.159
8.204
206,144
+0.00(+0.00%)
Jan 06, 2005
8.153
8.207
8.149
8.204
177,277
+0.04(+0.47%)
Jan 05, 2005
8.239
8.242
8.133
8.165
240,658
-0.06(-0.70%)
Jan 04, 2005
8.255
8.286
8.213
8.223
256,033
-0.05(-0.65%)
Jan 03, 2005
8.296
8.302
8.191
8.277
287,723
-0.01(-0.12%)
Dec 31, 2004
8.283
8.315
8.239
8.286
248,189
+0.08(+0.97%)
Dec 30, 2004
8.165
8.239
8.127
8.207
291,802
+0.06(+0.78%)
Dec 29, 2004
8.127
8.165
8.082
8.143
294,626
+0.03(+0.35%)
Dec 28, 2004
8.133
8.143
8.089
8.114
256,347
-0.02(-0.24%)
Dec 27, 2004
8.127
8.143
8.095
8.133
173,512
-0.01(-0.12%)
Dec 23, 2004
8.111
8.143
8.070
8.143
229,049
+0.04(+0.47%)
Dec 22, 2004
8.111
8.111
8.067
8.105
294,312
-0.01(-0.08%)
Dec 21, 2004
8.000
8.111
8.000
8.111
337,298
+0.01(+0.16%)
Dec 20, 2004
8.073
8.124
8.073
8.098
247,561
+0.02(+0.28%)
Dec 17, 2004
8.095
8.172
8.051
8.076
246,620
+0.02(+0.24%)
Dec 16, 2004
8.159
8.181
8.038
8.057
429,232
-0.08(-0.98%)
Dec 15, 2004
8.098
8.178
8.095
8.137
397,855
+0.04(+0.55%)
Dec 14, 2004
8.111
8.124
8.051
8.092
383,108
-0.01(-0.12%)
Dec 13, 2004
8.092
8.108
8.054
8.102
309,059
+0.03(+0.32%)
Dec 10, 2004
8.054
8.092
8.035
8.076
192,966
+0.02(+0.20%)
Dec 09, 2004
8.191
8.191
8.035
8.060
244,110
-0.05(-0.67%)
Dec 08, 2004
8.143
8.146
8.079
8.114
239,089
+0.00(+0.04%)
Dec 07, 2004
8.127
8.156
8.047
8.111
311,256
-0.04(-0.55%)
Dec 06, 2004
8.070
8.165
8.047
8.156
276,741
+0.12(+1.47%)
Dec 03, 2004
7.945
8.041
7.945
8.038
328,827
+0.10(+1.24%)
Dec 02, 2004
8.028
8.038
7.914
7.939
390,011
-0.09(-1.11%)
Dec 01, 2004
8.057
8.063
7.993
8.028
392,521
-0.04(-0.43%)
Nov 30, 2004
8.140
8.149
8.035
8.063
383,736
-0.09(-1.09%)
Nov 29, 2004
8.245
8.248
8.137
8.153
332,278
-0.10(-1.24%)
Nov 26, 2004
8.248
8.270
8.239
8.255
101,346
+0.00(+0.00%)
Nov 24, 2004
8.239
8.280
8.239
8.255
234,069
+0.01(+0.08%)
Nov 23, 2004
8.223
8.283
8.210
8.248
271,094
+0.02(+0.19%)
Nov 22, 2004
8.242
8.283
8.219
8.232
300,274
-0.01(-0.12%)
Nov 19, 2004
8.312
8.312
8.229
8.242
321,924
-0.09(-1.07%)
Nov 18, 2004
8.309
8.360
8.293
8.331
343,574
+0.04(+0.42%)
Nov 17, 2004
8.267
8.318
8.267
8.296
301,843
+0.02(+0.27%)
Nov 16, 2004
8.277
8.293
8.223
8.274
281,762
-0.00(-0.04%)
Nov 15, 2004
8.223
8.277
8.207
8.277
420,760
+0.08(+0.93%)
Nov 12, 2004
8.153
8.204
8.153
8.200
224,970
+0.05(+0.63%)
Nov 11, 2004
8.124
8.168
8.111
8.149
291,488
+0.04(+0.51%)
Nov 10, 2004
8.070
8.121
8.022
8.108
380,284
+0.04(+0.47%)
Nov 09, 2004
7.939
8.070
7.923
8.070
369,930
+0.13(+1.65%)
Nov 08, 2004
8.047
8.051
7.904
7.939
547,522
-0.16(-1.93%)
Nov 05, 2004
8.290
8.293
8.000
8.095
518,341
-0.19(-2.35%)
Nov 04, 2004
8.315
8.318
8.248
8.290
207,713
+0.00(+0.04%)
Nov 03, 2004
8.283
8.318
8.270
8.286
276,428
+0.00(+0.04%)
Nov 02, 2004
8.280
8.286
8.226
8.283
244,110
+0.04(+0.46%)
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
.