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 29, 2010
5.843
5.843
5.792
5.806
306,864
-0.01(-0.24%)
Oct 28, 2010
5.826
5.837
5.788
5.819
312,689
+0.00(+0.06%)
Oct 27, 2010
5.758
5.816
5.737
5.816
349,310
+0.04(+0.65%)
Oct 25, 2010
5.744
5.802
5.744
5.778
373,355
+0.04(+0.72%)
Oct 22, 2010
5.778
5.790
5.730
5.737
314,763
-0.05(-0.95%)
Oct 21, 2010
5.799
5.799
5.747
5.792
449,024
+0.01(+0.24%)
Oct 20, 2010
5.751
5.797
5.716
5.778
396,474
+0.04(+0.63%)
Oct 19, 2010
5.745
5.848
5.718
5.742
427,291
-0.01(-0.18%)
Oct 18, 2010
5.749
5.785
5.742
5.752
333,092
-0.02(-0.35%)
Oct 15, 2010
5.841
5.841
5.706
5.773
563,691
-0.08(-1.28%)
Oct 14, 2010
5.899
5.909
5.807
5.848
527,168
-0.07(-1.15%)
Oct 13, 2010
5.872
5.923
5.868
5.916
387,658
+0.05(+0.81%)
Oct 12, 2010
5.821
5.868
5.814
5.868
308,369
+0.04(+0.76%)
Oct 11, 2010
5.824
5.855
5.792
5.824
637,215
+0.00(+0.00%)
Oct 08, 2010
5.824
5.824
5.749
5.824
405,233
+0.05(+0.95%)
Oct 07, 2010
5.769
5.776
5.745
5.769
319,097
+0.00(+0.00%)
Oct 06, 2010
5.739
5.780
5.732
5.769
370,691
+0.01(+0.24%)
Oct 05, 2010
5.756
5.763
5.728
5.756
320,811
+0.03(+0.54%)
Oct 04, 2010
5.766
5.817
5.687
5.725
678,694
-0.06(-1.06%)
Oct 01, 2010
5.786
5.797
5.725
5.786
441,126
+0.03(+0.53%)
Sep 30, 2010
5.756
5.766
5.694
5.756
401,850
+0.03(+0.60%)
Sep 29, 2010
5.660
5.749
5.660
5.722
321,954
+0.01(+0.24%)
Sep 28, 2010
5.660
5.722
5.647
5.708
289,872
+0.02(+0.42%)
Sep 27, 2010
5.667
5.687
5.629
5.684
263,170
+0.02(+0.36%)
Sep 24, 2010
5.677
5.694
5.629
5.664
434,091
-0.01(-0.18%)
Sep 23, 2010
5.667
5.684
5.578
5.674
459,808
-0.03(-0.60%)
Sep 22, 2010
5.732
5.742
5.677
5.708
406,311
-0.02(-0.36%)
Sep 21, 2010
5.722
5.739
5.691
5.728
291,586
-0.01(-0.15%)
Sep 20, 2010
5.740
5.754
5.717
5.737
642,306
+0.01(+0.18%)
Sep 17, 2010
5.727
5.737
5.720
5.727
355,771
-0.03(-0.47%)
Sep 15, 2010
5.690
5.757
5.690
5.754
476,693
+0.03(+0.53%)
Sep 14, 2010
5.727
5.752
5.690
5.723
665,701
+0.01(+0.12%)
Sep 13, 2010
5.727
5.737
5.703
5.717
336,227
+0.02(+0.30%)
Sep 10, 2010
5.717
5.717
5.669
5.700
479,404
-0.03(-0.53%)
Sep 09, 2010
5.666
5.734
5.635
5.730
453,806
+0.07(+1.20%)
Sep 08, 2010
5.568
5.662
5.524
5.662
492,739
+0.09(+1.58%)
Sep 07, 2010
5.578
5.605
5.554
5.574
630,081
-0.04(-0.66%)
Sep 03, 2010
5.713
5.713
5.574
5.612
387,900
-0.06(-1.07%)
Sep 02, 2010
5.612
5.673
5.612
5.673
334,659
+0.03(+0.60%)
Sep 01, 2010
5.588
5.639
5.564
5.639
321,977
+0.05(+0.91%)
Aug 31, 2010
5.601
5.601
5.574
5.588
291,088
-0.00(-0.06%)
Aug 30, 2010
5.557
5.605
5.557
5.591
243,985
+0.00(+0.06%)
Aug 27, 2010
5.588
5.595
5.547
5.588
276,970
+0.00(+0.06%)
Aug 26, 2010
5.618
5.635
5.578
5.585
309,909
-0.04(-0.66%)
Aug 25, 2010
5.598
5.642
5.571
5.622
448,373
+0.02(+0.36%)
Aug 24, 2010
5.585
5.622
5.561
5.601
331,741
-0.03(-0.48%)
Aug 23, 2010
5.639
5.673
5.612
5.629
291,212
-0.02(-0.36%)
Aug 20, 2010
5.642
5.673
5.611
5.649
351,741
+0.02(+0.33%)
Aug 19, 2010
5.634
5.687
5.597
5.630
639,606
+0.00(+0.06%)
Aug 18, 2010
5.590
5.653
5.577
5.627
499,419
+0.03(+0.54%)
Aug 17, 2010
5.593
5.637
5.574
5.597
606,105
+0.00(+0.00%)
Aug 16, 2010
5.503
5.654
5.499
5.597
635,489
+0.09(+1.71%)
Aug 13, 2010
5.503
5.556
5.503
5.503
552,171
-0.01(-0.26%)
Aug 12, 2010
5.529
5.553
5.449
5.517
550,041
-0.04(-0.65%)
Aug 11, 2010
5.640
5.661
5.550
5.553
548,589
-0.11(-1.96%)
Aug 10, 2010
5.637
5.731
5.600
5.664
379,313
-0.03(-0.47%)
Aug 09, 2010
5.650
5.755
5.603
5.691
670,989
+0.07(+1.20%)
Aug 06, 2010
5.624
5.630
5.516
5.624
482,185
-0.00(-0.06%)
Aug 05, 2010
5.556
5.627
5.519
5.627
559,502
+0.07(+1.27%)
Aug 04, 2010
5.513
5.566
5.486
5.556
501,626
+0.04(+0.73%)
Aug 03, 2010
5.503
5.543
5.482
5.516
241,720
-0.00(-0.06%)
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
.