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 (%)
Apr 29, 2005
7.187
7.231
7.155
7.228
261,994
+0.05(+0.67%)
Apr 28, 2005
7.107
7.193
7.107
7.181
301,215
+0.07(+1.03%)
Apr 27, 2005
7.028
7.107
7.028
7.107
222,146
+0.06(+0.81%)
Apr 26, 2005
7.059
7.075
7.015
7.050
355,810
-0.05(-0.72%)
Apr 25, 2005
7.110
7.130
7.059
7.101
267,642
-0.01(-0.13%)
Apr 22, 2005
7.098
7.126
7.069
7.110
220,263
+0.03(+0.41%)
Apr 21, 2005
7.069
7.123
7.040
7.082
351,104
+0.03(+0.41%)
Apr 20, 2005
7.012
7.075
6.983
7.053
314,080
-0.07(-0.98%)
Apr 19, 2005
7.075
7.130
7.043
7.123
232,500
+0.07(+0.95%)
Apr 18, 2005
7.012
7.069
6.983
7.056
294,312
+0.07(+1.05%)
Apr 15, 2005
6.977
7.005
6.922
6.983
313,452
-0.02(-0.27%)
Apr 14, 2005
7.043
7.050
6.964
7.002
315,021
-0.03(-0.36%)
Apr 13, 2005
6.996
7.043
6.951
7.028
344,201
+0.06(+0.87%)
Apr 12, 2005
6.916
6.980
6.910
6.967
404,130
-0.01(-0.09%)
Apr 11, 2005
6.887
6.980
6.887
6.973
400,993
+0.05(+0.78%)
Apr 08, 2005
6.961
7.005
6.903
6.919
390,011
-0.07(-1.05%)
Apr 07, 2005
7.040
7.072
6.948
6.992
429,859
-0.04(-0.63%)
Apr 06, 2005
6.957
7.037
6.948
7.037
473,787
+0.09(+1.28%)
Apr 05, 2005
7.043
7.043
6.932
6.948
459,667
-0.07(-1.00%)
Apr 04, 2005
7.034
7.047
6.980
7.018
406,327
-0.02(-0.27%)
Apr 01, 2005
7.110
7.184
6.980
7.037
990,246
-0.04(-0.63%)
Mar 31, 2005
7.168
7.177
7.079
7.082
595,842
-0.01(-0.18%)
Mar 30, 2005
7.075
7.168
7.018
7.094
599,293
-0.11(-1.55%)
Mar 29, 2005
7.066
7.235
7.015
7.206
378,715
+0.10(+1.39%)
Mar 28, 2005
7.187
7.267
7.050
7.107
465,942
-0.07(-1.02%)
Mar 24, 2005
7.091
7.200
7.091
7.181
471,590
+0.08(+1.12%)
Mar 23, 2005
7.091
7.171
6.954
7.101
807,634
-0.01(-0.13%)
Mar 22, 2005
7.225
7.225
7.094
7.110
587,370
-0.17(-2.32%)
Mar 21, 2005
7.388
7.388
7.123
7.279
711,308
-0.11(-1.55%)
Mar 18, 2005
7.493
7.509
7.333
7.394
536,854
-0.12(-1.65%)
Mar 17, 2005
7.442
7.518
7.410
7.518
567,603
+0.11(+1.51%)
Mar 16, 2005
7.614
7.649
7.330
7.407
978,636
-0.21(-2.80%)
Mar 15, 2005
7.767
7.773
7.617
7.620
525,872
-0.12(-1.56%)
Mar 14, 2005
7.799
7.799
7.649
7.741
649,809
-0.05(-0.65%)
Mar 11, 2005
7.942
7.949
7.792
7.792
533,716
-0.16(-2.00%)
Mar 10, 2005
7.952
7.968
7.910
7.952
551,287
-0.01(-0.12%)
Mar 09, 2005
8.000
8.031
7.942
7.961
615,609
-0.10(-1.19%)
Mar 08, 2005
8.089
8.089
8.035
8.057
304,039
-0.02(-0.20%)
Mar 07, 2005
8.038
8.079
8.031
8.073
313,138
-0.02(-0.20%)
Mar 04, 2005
8.130
8.168
8.067
8.089
374,950
-0.09(-1.09%)
Mar 03, 2005
8.175
8.219
8.162
8.178
251,326
-0.02(-0.19%)
Mar 02, 2005
8.188
8.207
8.153
8.194
217,753
+0.01(+0.12%)
Mar 01, 2005
8.146
8.207
8.146
8.184
210,850
+0.04(+0.43%)
Feb 28, 2005
8.127
8.188
8.102
8.149
287,096
+0.06(+0.75%)
Feb 25, 2005
8.121
8.124
8.012
8.089
308,118
+0.03(+0.40%)
Feb 24, 2005
8.000
8.070
7.977
8.057
242,227
+0.08(+1.04%)
Feb 23, 2005
7.980
8.028
7.971
7.974
389,697
-0.03(-0.36%)
Feb 22, 2005
7.996
8.111
7.980
8.003
467,511
-0.05(-0.59%)
Feb 18, 2005
8.060
8.076
8.009
8.051
414,485
-0.03(-0.35%)
Feb 17, 2005
8.140
8.143
8.070
8.079
415,740
-0.02(-0.24%)
Feb 16, 2005
8.159
8.159
8.088
8.098
288,978
-0.07(-0.90%)
Feb 15, 2005
8.200
8.210
8.149
8.172
282,389
+0.01(+0.08%)
Feb 14, 2005
8.188
8.229
8.159
8.165
348,908
+0.00(+0.00%)
Feb 11, 2005
8.219
8.239
8.159
8.165
282,389
-0.06(-0.74%)
Feb 10, 2005
8.216
8.229
8.162
8.226
236,265
+0.01(+0.12%)
Feb 09, 2005
8.178
8.216
8.149
8.216
367,106
+0.04(+0.47%)
Feb 08, 2005
8.331
8.347
8.175
8.178
412,916
-0.17(-2.06%)
Feb 07, 2005
8.318
8.366
8.290
8.350
327,885
+0.03(+0.38%)
Feb 04, 2005
8.302
8.318
8.264
8.318
273,290
+0.05(+0.58%)
Feb 03, 2005
8.280
8.280
8.216
8.270
350,163
+0.02(+0.27%)
Feb 02, 2005
8.204
8.255
8.172
8.248
236,579
+0.06(+0.74%)
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
.