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 (%)
Nov 30, 2006
6.996
6.996
6.932
6.977
343,887
-0.00(-0.05%)
Nov 29, 2006
7.008
7.008
6.932
6.980
453,078
+0.01(+0.18%)
Nov 28, 2006
6.961
6.992
6.948
6.967
670,204
+0.04(+0.55%)
Nov 27, 2006
6.884
6.938
6.884
6.929
851,561
+0.04(+0.55%)
Nov 24, 2006
6.903
6.903
6.839
6.890
286,154
+0.04(+0.60%)
Nov 22, 2006
6.814
6.855
6.811
6.849
463,746
+0.04(+0.56%)
Nov 21, 2006
6.846
6.846
6.766
6.811
471,904
-0.02(-0.23%)
Nov 20, 2006
6.852
6.852
6.766
6.827
397,541
-0.05(-0.79%)
Nov 17, 2006
6.871
6.881
6.827
6.881
399,738
+0.03(+0.42%)
Nov 16, 2006
6.852
6.868
6.827
6.852
352,673
+0.00(+0.05%)
Nov 15, 2006
6.836
6.849
6.776
6.849
385,932
+0.03(+0.37%)
Nov 14, 2006
6.725
6.824
6.725
6.824
434,880
+0.10(+1.47%)
Nov 13, 2006
6.788
6.830
6.709
6.725
339,495
-0.05(-0.80%)
Nov 10, 2006
6.766
6.779
6.725
6.779
331,964
+0.05(+0.71%)
Nov 09, 2006
6.753
6.753
6.718
6.731
194,848
+0.01(+0.14%)
Nov 08, 2006
6.734
6.741
6.709
6.722
281,448
+0.01(+0.14%)
Nov 07, 2006
6.725
6.734
6.661
6.712
331,964
-0.01(-0.09%)
Nov 06, 2006
6.674
6.718
6.658
6.718
311,256
+0.06(+0.96%)
Nov 03, 2006
6.683
6.683
6.623
6.655
293,685
-0.03(-0.43%)
Nov 02, 2006
6.747
6.747
6.651
6.683
266,073
-0.03(-0.38%)
Nov 01, 2006
6.671
6.718
6.651
6.709
451,509
+0.07(+1.01%)
Oct 31, 2006
6.766
6.766
6.604
6.642
541,246
-0.08(-1.19%)
Oct 30, 2006
6.811
6.811
6.683
6.722
387,187
-0.07(-0.99%)
Oct 27, 2006
6.817
6.817
6.773
6.788
240,031
-0.01(-0.14%)
Oct 26, 2006
6.833
6.833
6.750
6.798
355,497
+0.03(+0.38%)
Oct 25, 2006
6.782
6.788
6.741
6.773
384,991
+0.02(+0.33%)
Oct 24, 2006
6.722
6.750
6.693
6.750
443,037
+0.06(+0.95%)
Oct 23, 2006
6.747
6.750
6.667
6.687
298,705
-0.05(-0.80%)
Oct 20, 2006
6.753
6.766
6.687
6.741
324,120
-0.05(-0.70%)
Oct 19, 2006
6.747
6.795
6.744
6.788
314,080
+0.04(+0.52%)
Oct 18, 2006
6.715
6.753
6.661
6.753
263,563
+0.06(+0.90%)
Oct 17, 2006
6.725
6.728
6.680
6.693
231,559
-0.03(-0.38%)
Oct 16, 2006
6.680
6.725
6.674
6.718
273,604
+0.06(+0.91%)
Oct 13, 2006
6.674
6.674
6.642
6.658
246,306
+0.02(+0.24%)
Oct 12, 2006
6.594
6.642
6.581
6.642
275,800
+0.08(+1.21%)
Oct 11, 2006
6.585
6.594
6.524
6.562
337,298
+0.02(+0.29%)
Oct 10, 2006
6.648
6.648
6.518
6.543
571,054
-0.10(-1.53%)
Oct 09, 2006
6.645
6.651
6.597
6.645
191,083
+0.04(+0.58%)
Oct 06, 2006
6.629
6.629
6.569
6.607
233,755
-0.01(-0.14%)
Oct 05, 2006
6.639
6.642
6.613
6.616
259,170
-0.02(-0.29%)
Oct 04, 2006
6.623
6.639
6.597
6.636
324,434
+0.05(+0.82%)
Oct 03, 2006
6.613
6.613
6.565
6.581
343,887
-0.03(-0.39%)
Oct 02, 2006
6.623
6.629
6.565
6.607
320,669
+0.02(+0.29%)
Sep 29, 2006
6.636
6.636
6.569
6.588
385,618
+0.01(+0.10%)
Sep 28, 2006
6.527
6.581
6.489
6.581
345,770
+0.08(+1.23%)
Sep 27, 2006
6.534
6.534
6.479
6.502
387,815
+0.01(+0.10%)
Sep 26, 2006
6.530
6.530
6.473
6.495
505,477
-0.01(-0.10%)
Sep 25, 2006
6.518
6.521
6.476
6.502
387,187
-0.00(-0.05%)
Sep 22, 2006
6.508
6.521
6.473
6.505
226,225
-0.00(-0.05%)
Sep 21, 2006
6.518
6.540
6.467
6.508
283,330
-0.02(-0.29%)
Sep 20, 2006
6.559
6.559
6.498
6.527
257,288
-0.03(-0.39%)
Sep 19, 2006
6.546
6.562
6.511
6.553
280,507
+0.02(+0.34%)
Sep 18, 2006
6.546
6.591
6.502
6.530
375,578
-0.04(-0.53%)
Sep 15, 2006
6.591
6.591
6.559
6.565
259,798
+0.02(+0.34%)
Sep 14, 2006
6.629
6.629
6.540
6.543
384,363
-0.05(-0.77%)
Sep 13, 2006
6.594
6.613
6.578
6.594
224,656
+0.03(+0.49%)
Sep 12, 2006
6.527
6.562
6.508
6.562
370,871
+0.06(+0.93%)
Sep 11, 2006
6.559
6.559
6.489
6.502
305,608
-0.02(-0.29%)
Sep 08, 2006
6.508
6.521
6.489
6.521
237,834
+0.04(+0.54%)
Sep 07, 2006
6.460
6.486
6.448
6.486
347,966
-0.02(-0.25%)
Sep 06, 2006
6.521
6.543
6.483
6.502
491,044
-0.05(-0.73%)
Sep 05, 2006
6.620
6.620
6.549
6.549
242,541
-0.08(-1.20%)
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
.