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 (%)
Apr 30, 2012
7.266
7.274
7.226
7.270
228,745
+0.00(+0.05%)
Apr 27, 2012
7.238
7.271
7.222
7.266
211,951
+0.01(+0.16%)
Apr 26, 2012
7.206
7.278
7.206
7.254
275,573
+0.02(+0.33%)
Apr 25, 2012
7.242
7.274
7.214
7.230
272,355
-0.01(-0.11%)
Apr 24, 2012
7.222
7.246
7.182
7.238
239,662
+0.00(+0.00%)
Apr 23, 2012
7.147
7.242
7.147
7.238
314,223
+0.04(+0.55%)
Apr 20, 2012
7.202
7.222
7.198
7.198
282,594
-0.02(-0.27%)
Apr 19, 2012
7.194
7.234
7.182
7.218
188,633
+0.03(+0.42%)
Apr 18, 2012
7.160
7.208
7.160
7.188
302,148
+0.00(+0.00%)
Apr 17, 2012
7.152
7.200
7.148
7.188
261,593
+0.03(+0.44%)
Apr 16, 2012
7.141
7.188
7.133
7.156
235,012
+0.02(+0.22%)
Apr 13, 2012
7.133
7.156
7.113
7.141
149,072
-0.01(-0.17%)
Apr 12, 2012
7.109
7.180
7.105
7.152
249,543
+0.03(+0.44%)
Apr 11, 2012
7.105
7.141
7.097
7.121
228,776
+0.03(+0.39%)
Apr 10, 2012
7.078
7.105
7.062
7.093
206,550
-0.01(-0.11%)
Apr 09, 2012
7.089
7.113
7.050
7.101
151,624
-0.02(-0.22%)
Apr 05, 2012
7.085
7.137
7.074
7.117
217,983
+0.03(+0.39%)
Apr 04, 2012
7.089
7.117
7.058
7.089
214,352
-0.01(-0.17%)
Apr 03, 2012
7.097
7.137
7.097
7.101
279,252
-0.04(-0.50%)
Apr 02, 2012
7.070
7.137
7.034
7.137
257,556
+0.03(+0.39%)
Mar 30, 2012
7.148
7.164
7.070
7.109
347,477
-0.04(-0.50%)
Mar 29, 2012
7.097
7.145
7.089
7.145
147,391
+0.02(+0.33%)
Mar 28, 2012
7.097
7.122
7.070
7.121
273,214
+0.01(+0.11%)
Mar 27, 2012
7.082
7.133
7.034
7.113
418,262
+0.06(+0.78%)
Mar 26, 2012
7.078
7.093
7.046
7.058
251,988
+0.00(+0.00%)
Mar 23, 2012
6.952
7.070
6.948
7.058
274,900
+0.07(+0.96%)
Mar 22, 2012
6.892
6.991
6.826
6.991
497,619
+0.06(+0.85%)
Mar 21, 2012
6.952
6.991
6.932
6.932
590,178
-0.05(-0.76%)
Mar 20, 2012
7.055
7.063
6.981
6.985
604,815
-0.09(-1.22%)
Mar 19, 2012
7.082
7.096
7.063
7.071
414,042
+0.00(+0.06%)
Mar 16, 2012
7.129
7.153
7.055
7.067
380,493
-0.09(-1.26%)
Mar 15, 2012
7.161
7.168
7.133
7.157
340,069
+0.00(+0.05%)
Mar 14, 2012
7.157
7.168
7.121
7.153
260,214
-0.03(-0.38%)
Mar 13, 2012
7.176
7.188
7.157
7.180
263,847
-0.00(-0.05%)
Mar 12, 2012
7.161
7.188
7.161
7.184
250,474
+0.03(+0.38%)
Mar 09, 2012
7.153
7.184
7.121
7.157
268,736
+0.01(+0.16%)
Mar 08, 2012
7.098
7.145
7.094
7.145
244,078
+0.06(+0.83%)
Mar 07, 2012
7.075
7.102
7.067
7.086
288,495
+0.04(+0.55%)
Mar 06, 2012
7.114
7.133
7.039
7.047
381,872
-0.12(-1.64%)
Mar 05, 2012
7.211
7.231
7.161
7.164
320,763
-0.08(-1.16%)
Mar 02, 2012
7.293
7.313
7.211
7.248
249,763
-0.06(-0.83%)
Mar 01, 2012
7.329
7.364
7.305
7.309
184,087
-0.03(-0.43%)
Feb 29, 2012
7.356
7.368
7.309
7.340
213,148
-0.00(-0.05%)
Feb 28, 2012
7.332
7.368
7.321
7.344
230,902
-0.01(-0.16%)
Feb 27, 2012
7.309
7.359
7.290
7.356
226,197
+0.03(+0.37%)
Feb 24, 2012
7.293
7.329
7.274
7.329
301,413
+0.03(+0.43%)
Feb 23, 2012
7.348
7.368
7.278
7.297
295,611
-0.07(-0.90%)
Feb 22, 2012
7.379
7.387
7.266
7.364
397,714
-0.01(-0.11%)
Feb 21, 2012
7.231
7.402
7.219
7.372
398,333
+0.13(+1.78%)
Feb 17, 2012
7.192
7.301
7.188
7.243
405,579
+0.08(+1.07%)
Feb 16, 2012
7.116
7.174
7.116
7.166
269,970
+0.03(+0.44%)
Feb 15, 2012
7.108
7.158
7.085
7.135
238,767
+0.01(+0.11%)
Feb 14, 2012
7.061
7.139
7.030
7.127
378,181
+0.03(+0.49%)
Feb 13, 2012
7.096
7.119
7.065
7.092
244,540
-0.01(-0.11%)
Feb 10, 2012
7.065
7.119
7.053
7.100
267,652
+0.01(+0.16%)
Feb 09, 2012
7.046
7.088
7.030
7.088
211,049
+0.06(+0.79%)
Feb 08, 2012
7.003
7.051
7.003
7.033
185,079
+0.02(+0.31%)
Feb 07, 2012
6.964
7.061
6.941
7.011
251,863
+0.02(+0.33%)
Feb 06, 2012
6.949
7.026
6.949
6.988
307,770
+0.00(+0.00%)
Feb 03, 2012
7.022
7.022
6.968
6.988
393,324
-0.03(-0.44%)
Feb 02, 2012
7.026
7.053
6.995
7.019
354,587
-0.01(-0.17%)
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
.