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 31, 2005
6.709
6.715
6.639
6.674
357,066
+0.03(+0.38%)
Oct 28, 2005
6.661
6.750
6.645
6.648
294,626
-0.04(-0.62%)
Oct 27, 2005
6.597
6.690
6.597
6.690
284,899
+0.03(+0.43%)
Oct 26, 2005
6.693
6.747
6.658
6.661
438,017
-0.06(-0.95%)
Oct 25, 2005
6.725
6.757
6.658
6.725
406,954
+0.01(+0.14%)
Oct 24, 2005
6.597
6.725
6.597
6.715
511,752
+0.01(+0.19%)
Oct 21, 2005
6.508
6.709
6.508
6.702
444,920
+0.19(+2.99%)
Oct 20, 2005
6.489
6.530
6.457
6.508
533,088
-0.04(-0.68%)
Oct 19, 2005
6.444
6.578
6.441
6.553
509,556
+0.07(+1.03%)
Oct 18, 2005
6.508
6.549
6.444
6.486
590,821
-0.03(-0.39%)
Oct 17, 2005
6.565
6.597
6.505
6.511
384,363
-0.06(-0.87%)
Oct 14, 2005
6.534
6.585
6.534
6.569
437,703
+0.02(+0.29%)
Oct 13, 2005
6.661
6.661
6.502
6.549
559,445
-0.13(-1.91%)
Oct 12, 2005
6.553
6.706
6.553
6.677
580,153
+0.13(+1.95%)
Oct 11, 2005
6.569
6.607
6.518
6.549
523,048
-0.07(-1.01%)
Oct 10, 2005
6.696
6.734
6.604
6.616
370,244
-0.12(-1.84%)
Oct 07, 2005
6.757
6.788
6.693
6.741
303,098
+0.05(+0.71%)
Oct 06, 2005
6.824
6.849
6.693
6.693
517,086
-0.13(-1.91%)
Oct 05, 2005
6.804
6.846
6.801
6.824
283,958
+0.00(+0.05%)
Oct 04, 2005
6.820
6.884
6.820
6.820
362,086
-0.03(-0.47%)
Oct 03, 2005
6.808
6.980
6.808
6.852
609,961
+0.02(+0.28%)
Sep 30, 2005
6.792
6.843
6.792
6.833
627,218
+0.01(+0.19%)
Sep 29, 2005
6.932
6.954
6.792
6.820
564,779
-0.11(-1.52%)
Sep 28, 2005
6.989
7.028
6.903
6.926
363,341
-0.09(-1.32%)
Sep 27, 2005
7.107
7.123
7.018
7.018
509,870
-0.11(-1.56%)
Sep 26, 2005
7.171
7.251
7.101
7.130
216,498
-0.04(-0.62%)
Sep 23, 2005
7.174
7.203
7.120
7.174
301,529
+0.02(+0.31%)
Sep 22, 2005
7.171
7.219
7.133
7.152
384,991
-0.05(-0.75%)
Sep 21, 2005
7.235
7.251
7.203
7.206
309,687
-0.11(-1.52%)
Sep 20, 2005
7.302
7.340
7.276
7.318
314,393
-0.02(-0.22%)
Sep 19, 2005
7.362
7.378
7.330
7.333
223,087
-0.13(-1.75%)
Sep 16, 2005
7.410
7.464
7.464
7.464
249,757
+0.07(+0.95%)
Sep 15, 2005
7.413
7.483
7.381
7.394
160,334
-0.03(-0.43%)
Sep 14, 2005
7.426
7.474
7.426
7.426
169,120
-0.02(-0.21%)
Sep 13, 2005
7.455
7.455
7.397
7.442
218,381
-0.02(-0.30%)
Sep 12, 2005
7.522
7.525
7.451
7.464
211,792
-0.04(-0.55%)
Sep 09, 2005
7.506
7.534
7.483
7.506
200,810
+0.02(+0.21%)
Sep 08, 2005
7.483
7.515
7.461
7.490
197,358
+0.01(+0.17%)
Sep 07, 2005
7.483
7.486
7.432
7.477
317,845
-0.01(-0.09%)
Sep 06, 2005
7.429
7.483
7.413
7.483
283,017
+0.02(+0.30%)
Sep 02, 2005
7.458
7.483
7.416
7.461
228,735
+0.03(+0.39%)
Sep 01, 2005
7.522
7.534
7.429
7.432
368,361
-0.11(-1.40%)
Aug 31, 2005
7.569
7.569
7.477
7.537
200,810
+0.02(+0.21%)
Aug 30, 2005
7.410
7.537
7.394
7.522
206,144
+0.10(+1.29%)
Aug 29, 2005
7.394
7.442
7.362
7.426
167,237
+0.04(+0.47%)
Aug 26, 2005
7.375
7.407
7.362
7.391
154,372
+0.00(+0.04%)
Aug 25, 2005
7.426
7.455
7.365
7.388
232,814
-0.01(-0.17%)
Aug 24, 2005
7.330
7.410
7.327
7.400
347,966
+0.05(+0.74%)
Aug 23, 2005
7.340
7.410
7.311
7.346
277,055
-0.01(-0.17%)
Aug 22, 2005
7.426
7.426
7.327
7.359
275,800
-0.08(-1.11%)
Aug 19, 2005
7.410
7.467
7.404
7.442
163,158
-0.01(-0.17%)
Aug 18, 2005
7.467
7.490
7.397
7.455
233,442
-0.06(-0.85%)
Aug 17, 2005
7.585
7.585
7.435
7.518
293,371
-0.05(-0.67%)
Aug 16, 2005
7.483
7.569
7.458
7.569
191,711
+0.11(+1.45%)
Aug 15, 2005
7.553
7.553
7.458
7.461
228,421
-0.06(-0.81%)
Aug 12, 2005
7.490
7.579
7.477
7.522
236,579
+0.03(+0.43%)
Aug 11, 2005
7.464
7.506
7.423
7.490
198,300
+0.03(+0.34%)
Aug 10, 2005
7.486
7.486
7.410
7.464
284,585
+0.02(+0.30%)
Aug 09, 2005
7.467
7.515
7.410
7.442
266,387
-0.04(-0.55%)
Aug 08, 2005
7.477
7.486
7.426
7.483
289,606
+0.06(+0.82%)
Aug 05, 2005
7.448
7.461
7.381
7.423
211,164
-0.04(-0.60%)
Aug 04, 2005
7.426
7.467
7.378
7.467
257,602
+0.02(+0.26%)
Aug 03, 2005
7.439
7.512
7.410
7.448
208,340
-0.01(-0.13%)
Aug 02, 2005
7.518
7.525
7.442
7.458
308,745
-0.10(-1.27%)
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
.