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, 2009
4.100
4.100
4.004
4.030
344,834
-0.04(-1.09%)
Nov 27, 2009
4.046
4.078
4.027
4.075
141,719
-0.01(-0.23%)
Nov 25, 2009
4.078
4.087
4.062
4.084
182,902
+0.02(+0.39%)
Nov 24, 2009
4.052
4.078
4.036
4.068
259,384
+0.04(+0.87%)
Nov 23, 2009
4.020
4.036
4.004
4.033
371,057
+0.04(+0.88%)
Nov 20, 2009
3.976
4.036
3.947
3.998
434,675
+0.00(+0.08%)
Nov 19, 2009
4.043
4.043
3.954
3.995
326,703
-0.05(-1.26%)
Nov 18, 2009
4.030
4.055
4.001
4.046
296,942
+0.00(+0.00%)
Nov 17, 2009
4.078
4.081
4.004
4.046
423,899
-0.02(-0.39%)
Nov 16, 2009
4.049
4.081
4.046
4.062
329,446
+0.00(+0.08%)
Nov 13, 2009
4.024
4.075
4.006
4.059
492,922
+0.03(+0.71%)
Nov 12, 2009
4.062
4.135
4.017
4.030
446,487
-0.05(-1.25%)
Nov 11, 2009
4.141
4.154
4.036
4.081
409,095
-0.04(-0.85%)
Nov 10, 2009
4.046
4.132
4.030
4.116
285,692
+0.09(+2.13%)
Nov 09, 2009
4.084
4.084
4.017
4.030
422,659
+0.01(+0.32%)
Nov 06, 2009
3.934
4.024
3.934
4.017
235,700
+0.02(+0.48%)
Nov 05, 2009
4.017
4.020
3.963
3.998
235,377
+0.02(+0.40%)
Nov 04, 2009
3.944
4.020
3.944
3.982
212,654
+0.05(+1.30%)
Nov 03, 2009
3.985
3.985
3.903
3.931
260,439
-0.05(-1.36%)
Nov 02, 2009
3.918
4.059
3.909
3.985
503,843
+0.04(+1.13%)
Oct 30, 2009
4.132
4.132
3.746
3.941
887,986
-0.14(-3.36%)
Oct 29, 2009
4.040
4.090
4.033
4.078
292,566
+0.08(+2.07%)
Oct 28, 2009
4.148
4.183
3.989
3.995
317,757
-0.16(-3.83%)
Oct 27, 2009
4.132
4.154
4.106
4.154
251,904
+0.02(+0.54%)
Oct 26, 2009
4.110
4.141
4.097
4.132
253,385
+0.04(+1.01%)
Oct 23, 2009
4.081
4.090
4.071
4.090
250,444
+0.05(+1.26%)
Oct 22, 2009
4.116
4.116
3.998
4.040
759,366
-0.06(-1.40%)
Oct 21, 2009
4.129
4.145
4.097
4.097
286,860
-0.06(-1.38%)
Oct 20, 2009
4.135
4.154
4.129
4.154
240,233
+0.01(+0.31%)
Oct 19, 2009
4.094
4.157
4.084
4.141
386,902
+0.07(+1.72%)
Oct 16, 2009
4.014
4.084
4.001
4.071
409,349
+0.05(+1.19%)
Oct 15, 2009
4.046
4.071
4.011
4.024
536,560
-0.05(-1.33%)
Oct 14, 2009
4.075
4.094
4.062
4.078
300,185
+0.00(+0.08%)
Oct 13, 2009
4.097
4.122
4.075
4.075
305,424
-0.06(-1.39%)
Oct 12, 2009
4.092
4.138
4.081
4.132
270,659
+0.00(+0.08%)
Oct 09, 2009
4.138
4.176
4.116
4.129
376,619
-0.04(-0.99%)
Oct 08, 2009
4.170
4.199
4.164
4.170
336,766
+0.00(+0.08%)
Oct 07, 2009
4.157
4.183
4.141
4.167
174,735
-0.02(-0.46%)
Oct 06, 2009
4.186
4.237
4.154
4.186
459,175
+0.05(+1.15%)
Oct 05, 2009
4.087
4.138
4.068
4.138
313,748
+0.04(+0.93%)
Oct 02, 2009
4.059
4.100
4.043
4.100
270,543
-0.00(-0.08%)
Oct 01, 2009
4.129
4.129
4.081
4.103
254,236
-0.02(-0.46%)
Sep 30, 2009
4.119
4.135
4.075
4.122
349,250
+0.06(+1.57%)
Sep 29, 2009
4.049
4.059
4.017
4.059
308,801
+0.00(+0.08%)
Sep 28, 2009
4.017
4.087
4.011
4.055
376,450
+0.06(+1.60%)
Sep 25, 2009
3.998
4.024
3.954
3.992
295,825
-0.02(-0.56%)
Sep 24, 2009
4.062
4.090
3.985
4.014
425,506
-0.03(-0.79%)
Sep 23, 2009
4.027
4.063
4.017
4.046
327,488
+0.05(+1.28%)
Sep 22, 2009
4.014
4.036
3.957
3.995
385,606
+0.03(+0.80%)
Sep 21, 2009
4.033
4.036
3.907
3.963
376,958
-0.09(-2.12%)
Sep 18, 2009
4.020
4.049
4.020
4.049
296,948
+0.03(+0.71%)
Sep 17, 2009
4.040
4.059
4.008
4.020
330,981
+0.02(+0.56%)
Sep 16, 2009
3.979
4.020
3.944
3.998
454,601
+0.06(+1.54%)
Sep 15, 2009
3.887
3.938
3.880
3.938
466,787
+0.04(+1.15%)
Sep 14, 2009
3.839
3.893
3.839
3.893
280,340
+0.05(+1.41%)
Sep 11, 2009
3.813
3.852
3.797
3.839
240,622
+0.06(+1.69%)
Sep 10, 2009
3.762
3.775
3.730
3.775
255,363
+0.05(+1.37%)
Sep 09, 2009
3.692
3.746
3.692
3.724
298,373
+0.00(+0.00%)
Sep 08, 2009
3.721
3.737
3.699
3.724
261,358
+0.02(+0.52%)
Sep 04, 2009
3.644
3.705
3.644
3.705
260,156
+0.04(+1.22%)
Sep 03, 2009
3.635
3.673
3.635
3.660
375,976
+0.02(+0.61%)
Sep 02, 2009
3.644
3.702
3.632
3.638
629,066
-0.07(-1.97%)
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
.