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
+0.06 (+0.41%)
Official Closing 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 (%)
Oct 31, 2008
2.701
2.832
2.701
2.803
477,745
+0.10(+3.59%)
Oct 30, 2008
2.708
2.819
2.628
2.706
841,796
+0.06(+2.22%)
Oct 29, 2008
2.421
2.705
2.402
2.647
824,739
+0.14(+5.46%)
Oct 28, 2008
2.230
2.549
2.189
2.510
1,064,665
+0.31(+14.20%)
Oct 27, 2008
2.115
2.294
2.115
2.198
522,520
-0.02(-0.86%)
Oct 24, 2008
2.064
2.310
1.899
2.217
552,456
-0.04(-1.97%)
Oct 23, 2008
2.428
2.428
2.230
2.262
464,301
-0.06(-2.74%)
Oct 22, 2008
2.361
2.517
2.310
2.326
502,857
-0.28(-10.65%)
Oct 21, 2008
2.440
2.612
2.440
2.603
405,426
+0.05(+1.83%)
Oct 20, 2008
2.357
2.590
2.357
2.556
768,987
+0.25(+10.81%)
Oct 17, 2008
2.017
2.306
2.017
2.306
595,938
+0.19(+9.20%)
Oct 16, 2008
2.131
2.227
2.039
2.112
1,239,905
-0.04(-1.63%)
Oct 15, 2008
2.357
2.357
2.122
2.147
883,758
-0.31(-12.47%)
Oct 14, 2008
2.345
2.676
2.294
2.453
1,584,652
+0.29(+13.24%)
Oct 13, 2008
1.542
2.278
1.542
2.166
1,697,658
+0.79(+57.77%)
Oct 10, 2008
1.083
1.507
1.083
1.373
1,243,041
-0.22(-13.97%)
Oct 09, 2008
1.899
1.991
1.513
1.596
1,069,696
-0.35(-18.00%)
Oct 08, 2008
2.007
2.096
1.513
1.946
1,449,750
-0.13(-6.43%)
Oct 07, 2008
2.208
2.306
1.975
2.080
1,589,140
-0.13(-5.75%)
Oct 06, 2008
2.291
2.291
2.103
2.207
1,250,578
-0.13(-5.48%)
Oct 03, 2008
2.297
2.523
2.297
2.335
1,079,773
+0.03(+1.38%)
Oct 02, 2008
2.485
2.485
2.287
2.303
1,271,188
-0.17(-6.83%)
Oct 01, 2008
2.364
2.498
2.364
2.472
922,248
+0.05(+1.97%)
Sep 30, 2008
2.615
2.615
2.402
2.424
1,190,381
-0.18(-6.97%)
Sep 29, 2008
2.918
2.918
2.552
2.606
625,676
-0.34(-11.66%)
Sep 26, 2008
2.870
2.966
2.870
2.950
0
-0.17(-5.51%)
Sep 25, 2008
2.969
3.148
2.960
3.122
698,975
+0.09(+2.83%)
Sep 24, 2008
3.116
3.240
2.979
3.036
431,479
-0.09(-2.95%)
Sep 23, 2008
3.109
3.339
3.026
3.128
718,744
-0.00(-0.10%)
Sep 22, 2008
3.345
3.348
3.109
3.132
777,139
-0.27(-7.87%)
Sep 19, 2008
3.189
3.622
3.186
3.399
0
+0.56(+19.89%)
Sep 18, 2008
2.571
2.912
2.501
2.835
1,714,961
+0.15(+5.58%)
Sep 17, 2008
2.960
3.055
2.628
2.686
1,280,728
-0.54(-16.86%)
Sep 16, 2008
3.221
3.386
2.915
3.230
880,001
-0.27(-7.65%)
Sep 15, 2008
3.616
3.683
3.469
3.498
588,570
-0.38(-9.85%)
Sep 12, 2008
3.934
3.938
3.848
3.880
690,001
-0.12(-2.95%)
Sep 11, 2008
3.982
4.059
3.938
3.998
617,182
-0.09(-2.11%)
Sep 10, 2008
4.186
4.186
4.017
4.084
356,840
-0.02(-0.54%)
Sep 09, 2008
4.364
4.364
4.081
4.106
403,291
-0.25(-5.64%)
Sep 08, 2008
4.415
4.415
4.282
4.352
308,249
+0.07(+1.64%)
Sep 05, 2008
4.240
4.310
4.240
4.282
0
+0.04(+0.98%)
Sep 04, 2008
4.358
4.358
4.221
4.240
269,275
-0.11(-2.42%)
Sep 03, 2008
4.371
4.399
4.329
4.345
388,259
-0.03(-0.58%)
Sep 02, 2008
4.355
4.384
4.317
4.371
412,429
+0.10(+2.24%)
Aug 29, 2008
4.317
4.317
4.266
4.275
268,773
-0.00(-0.07%)
Aug 28, 2008
4.208
4.307
4.208
4.278
267,831
+0.07(+1.67%)
Aug 27, 2008
4.272
4.272
4.189
4.208
261,949
+0.03(+0.61%)
Aug 26, 2008
4.234
4.336
4.145
4.183
343,603
+0.01(+0.23%)
Aug 25, 2008
4.205
4.237
4.148
4.173
353,161
-0.08(-1.95%)
Aug 22, 2008
4.291
4.291
4.192
4.256
264,679
+0.06(+1.52%)
Aug 21, 2008
4.199
4.218
4.148
4.192
207,462
+0.02(+0.53%)
Aug 20, 2008
4.148
4.173
4.103
4.170
259,626
-0.03(-0.61%)
Aug 19, 2008
4.364
4.396
4.135
4.196
1,110,927
-0.20(-4.63%)
Aug 18, 2008
4.457
4.457
4.371
4.399
291,885
-0.04(-0.79%)
Aug 15, 2008
4.435
4.449
4.412
4.435
0
+0.00(+0.00%)
Aug 14, 2008
4.422
4.454
4.380
4.435
366,879
+0.02(+0.36%)
Aug 13, 2008
4.403
4.425
4.377
4.419
377,712
+0.03(+0.58%)
Aug 12, 2008
4.428
4.435
4.371
4.393
479,773
-0.02(-0.36%)
Aug 11, 2008
4.349
4.409
4.336
4.409
1,033,294
+0.11(+2.44%)
Aug 08, 2008
4.205
4.313
4.194
4.304
493,515
+0.12(+2.89%)
Aug 07, 2008
4.227
4.231
4.157
4.183
226,566
-0.05(-1.13%)
Aug 06, 2008
4.275
4.275
4.208
4.231
407,438
-0.03(-0.75%)
Aug 05, 2008
4.237
4.272
4.237
4.263
275,471
+0.04(+0.83%)
Aug 04, 2008
4.196
4.231
4.189
4.227
255,671
+0.03(+0.76%)
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
.