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 (%)
Oct 31, 2003
8.350
8.350
8.258
8.267
435,821
-0.10(-1.14%)
Oct 30, 2003
8.318
8.363
8.318
8.363
513,949
+0.03(+0.31%)
Oct 29, 2003
8.302
8.337
8.242
8.337
384,677
+0.05(+0.58%)
Oct 28, 2003
8.283
8.309
8.232
8.290
437,076
+0.01(+0.12%)
Oct 27, 2003
8.286
8.309
8.223
8.280
313,452
-0.01(-0.08%)
Oct 24, 2003
8.283
8.286
8.255
8.286
326,316
+0.01(+0.15%)
Oct 23, 2003
8.248
8.283
8.207
8.274
470,021
+0.07(+0.89%)
Oct 22, 2003
8.232
8.264
8.191
8.200
307,177
-0.01(-0.12%)
Oct 21, 2003
8.283
8.283
8.210
8.210
459,667
-0.07(-0.85%)
Oct 20, 2003
8.302
8.302
8.267
8.280
334,788
+0.02(+0.19%)
Oct 17, 2003
8.277
8.277
8.213
8.264
366,165
+0.01(+0.08%)
Oct 16, 2003
8.210
8.261
8.210
8.258
389,070
+0.01(+0.12%)
Oct 15, 2003
8.251
8.270
8.239
8.248
525,244
-0.01(-0.15%)
Oct 14, 2003
8.248
8.277
8.197
8.261
436,762
+0.04(+0.43%)
Oct 13, 2003
8.165
8.226
8.143
8.226
306,235
+0.06(+0.74%)
Oct 10, 2003
8.111
8.168
8.105
8.165
286,782
+0.06(+0.75%)
Oct 09, 2003
8.137
8.137
8.095
8.105
375,578
-0.03(-0.39%)
Oct 08, 2003
8.165
8.165
8.114
8.137
323,179
-0.02(-0.27%)
Oct 07, 2003
8.127
8.184
8.092
8.159
544,698
+0.05(+0.63%)
Oct 06, 2003
8.095
8.130
8.079
8.108
287,096
+0.01(+0.16%)
Oct 03, 2003
8.156
8.181
8.089
8.095
436,448
-0.05(-0.59%)
Oct 02, 2003
8.127
8.153
8.102
8.143
350,476
-0.05(-0.58%)
Oct 01, 2003
8.121
8.197
8.118
8.191
366,478
+0.06(+0.78%)
Sep 30, 2003
8.082
8.127
8.070
8.127
255,091
+0.05(+0.59%)
Sep 29, 2003
8.060
8.102
8.057
8.079
299,333
+0.02(+0.28%)
Sep 26, 2003
8.041
8.057
8.003
8.057
315,648
+0.03(+0.32%)
Sep 25, 2003
8.000
8.057
7.984
8.031
451,509
+0.03(+0.40%)
Sep 24, 2003
8.016
8.025
7.990
8.000
365,851
-0.01(-0.08%)
Sep 23, 2003
7.990
8.054
7.990
8.006
583,919
+0.00(+0.00%)
Sep 22, 2003
8.012
8.025
7.990
8.006
508,615
+0.01(+0.08%)
Sep 19, 2003
8.025
8.025
7.987
8.000
414,798
-0.01(-0.12%)
Sep 18, 2003
8.000
8.022
7.993
8.009
336,671
+0.03(+0.32%)
Sep 17, 2003
7.984
7.984
7.968
7.984
448,999
+0.00(+0.04%)
Sep 16, 2003
7.993
8.012
7.977
7.980
516,145
-0.02(-0.28%)
Sep 15, 2003
8.016
8.038
7.971
8.003
397,541
+0.01(+0.12%)
Sep 12, 2003
8.028
8.047
7.968
7.993
419,819
-0.03(-0.32%)
Sep 11, 2003
8.044
8.044
8.016
8.019
367,734
+0.00(+0.04%)
Sep 10, 2003
8.028
8.044
7.984
8.016
430,801
+0.00(+0.04%)
Sep 09, 2003
7.974
8.028
7.968
8.012
333,219
+0.01(+0.12%)
Sep 08, 2003
8.019
8.025
7.990
8.003
358,321
+0.01(+0.08%)
Sep 05, 2003
7.977
8.016
7.958
7.996
259,170
+0.01(+0.16%)
Sep 04, 2003
7.996
8.016
7.971
7.984
457,784
-0.02(-0.28%)
Sep 03, 2003
8.019
8.019
7.987
8.006
358,948
-0.01(-0.16%)
Sep 02, 2003
8.016
8.038
7.974
8.019
261,053
-0.00(-0.04%)
Aug 29, 2003
8.022
8.028
7.984
8.022
246,934
+0.02(+0.20%)
Aug 28, 2003
7.958
8.025
7.955
8.006
268,270
+0.03(+0.32%)
Aug 27, 2003
7.958
7.990
7.920
7.980
352,359
+0.04(+0.56%)
Aug 26, 2003
7.955
7.958
7.904
7.936
366,478
-0.02(-0.20%)
Aug 25, 2003
7.939
7.968
7.929
7.952
415,112
-0.00(-0.04%)
Aug 22, 2003
7.968
7.968
7.926
7.955
473,787
-0.04(-0.44%)
Aug 21, 2003
7.965
8.028
7.942
7.990
419,191
+0.03(+0.40%)
Aug 20, 2003
7.965
7.984
7.945
7.958
325,061
+0.01(+0.08%)
Aug 19, 2003
7.965
7.968
7.945
7.952
371,499
-0.01(-0.08%)
Aug 18, 2003
7.949
7.958
7.917
7.958
301,843
+0.04(+0.48%)
Aug 15, 2003
7.929
7.949
7.894
7.920
254,150
+0.03(+0.40%)
Aug 14, 2003
7.952
7.961
7.888
7.888
355,497
-0.07(-0.92%)
Aug 13, 2003
7.945
7.961
7.920
7.961
379,343
+0.02(+0.20%)
Aug 12, 2003
7.945
7.952
7.882
7.945
346,397
+0.05(+0.65%)
Aug 11, 2003
7.958
7.965
7.894
7.894
256,974
-0.05(-0.64%)
Aug 08, 2003
7.847
7.945
7.843
7.945
237,207
+0.10(+1.30%)
Aug 07, 2003
7.824
7.875
7.780
7.843
288,037
+0.05(+0.65%)
Aug 06, 2003
7.834
7.885
7.770
7.792
320,982
-0.09(-1.13%)
Aug 05, 2003
7.929
7.949
7.827
7.882
346,084
-0.01(-0.16%)
Aug 04, 2003
7.961
7.965
7.843
7.894
304,353
-0.04(-0.52%)
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
.