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 (%)
Apr 30, 2003
7.853
7.897
7.827
7.885
281,253
+0.03(+0.32%)
Apr 29, 2003
7.945
7.945
7.837
7.859
391,746
-0.04(-0.56%)
Apr 28, 2003
7.888
7.945
7.888
7.904
257,397
-0.02(-0.20%)
Apr 25, 2003
7.894
7.920
7.875
7.920
208,429
+0.04(+0.44%)
Apr 24, 2003
7.913
7.913
7.862
7.885
365,065
-0.02(-0.20%)
Apr 23, 2003
7.932
7.932
7.891
7.901
234,482
-0.01(-0.16%)
Apr 22, 2003
7.904
7.945
7.894
7.913
377,934
-0.00(-0.04%)
Apr 21, 2003
7.961
7.961
7.917
7.917
409,638
-0.04(-0.44%)
Apr 17, 2003
7.945
7.964
7.907
7.952
252,689
+0.01(+0.16%)
Apr 16, 2003
7.932
7.964
7.920
7.939
255,828
+0.00(+0.00%)
Apr 15, 2003
7.958
7.958
7.894
7.939
363,181
-0.02(-0.24%)
Apr 14, 2003
7.964
7.977
7.932
7.958
298,518
-0.01(-0.08%)
Apr 11, 2003
7.952
7.964
7.926
7.964
192,106
+0.01(+0.08%)
Apr 10, 2003
7.961
7.980
7.948
7.958
323,002
+0.00(+0.04%)
Apr 09, 2003
7.936
7.964
7.932
7.955
245,469
+0.00(+0.04%)
Apr 08, 2003
7.964
7.964
7.920
7.952
194,303
-0.01(-0.12%)
Apr 07, 2003
7.942
7.961
7.910
7.961
163,541
+0.01(+0.16%)
Apr 04, 2003
7.939
7.964
7.917
7.948
321,119
-0.05(-0.64%)
Apr 03, 2003
7.968
8.003
7.955
7.999
283,451
+0.02(+0.24%)
Apr 02, 2003
7.968
7.996
7.968
7.980
172,016
+0.01(+0.16%)
Apr 01, 2003
7.964
7.996
7.952
7.968
192,734
+0.02(+0.20%)
Mar 31, 2003
7.948
7.964
7.904
7.952
179,864
-0.01(-0.16%)
Mar 28, 2003
7.964
7.983
7.952
7.964
184,886
+0.04(+0.52%)
Mar 27, 2003
7.882
7.964
7.862
7.923
182,375
+0.06(+0.77%)
Mar 26, 2003
7.805
7.885
7.789
7.862
158,833
+0.05(+0.69%)
Mar 25, 2003
7.751
7.853
7.751
7.808
203,092
+0.06(+0.74%)
Mar 24, 2003
7.885
7.932
7.751
7.751
205,918
-0.13(-1.70%)
Mar 21, 2003
7.837
7.885
7.776
7.885
201,837
+0.10(+1.27%)
Mar 20, 2003
7.799
7.853
7.757
7.786
193,989
-0.01(-0.16%)
Mar 19, 2003
7.885
7.885
7.748
7.799
280,626
-0.11(-1.45%)
Mar 18, 2003
7.901
7.926
7.789
7.913
256,141
-0.00(-0.04%)
Mar 17, 2003
7.996
7.996
7.837
7.917
387,037
-0.07(-0.84%)
Mar 14, 2003
8.009
8.009
7.977
7.983
135,604
-0.00(-0.04%)
Mar 13, 2003
8.012
8.012
7.974
7.987
285,648
-0.01(-0.12%)
Mar 12, 2003
7.968
8.009
7.968
7.996
242,330
+0.03(+0.32%)
Mar 11, 2003
7.964
7.993
7.964
7.971
247,038
+0.00(+0.00%)
Mar 10, 2003
7.964
7.977
7.964
7.971
228,204
+0.01(+0.08%)
Mar 07, 2003
7.968
7.977
7.964
7.964
231,029
-0.00(-0.04%)
Mar 06, 2003
7.964
7.980
7.964
7.968
252,375
+0.00(+0.04%)
Mar 05, 2003
7.964
7.977
7.964
7.964
374,795
+0.00(+0.00%)
Mar 04, 2003
7.964
7.971
7.964
7.964
426,903
+0.00(+0.00%)
Mar 03, 2003
7.964
7.974
7.964
7.964
1,528,376
-0.01(-0.12%)
Feb 28, 2003
7.977
7.980
7.964
7.974
136,546
-0.01(-0.08%)
Feb 27, 2003
7.980
7.990
7.968
7.980
97,936
+0.01(+0.12%)
Feb 26, 2003
7.990
7.993
7.968
7.971
146,591
-0.02(-0.20%)
Feb 25, 2003
7.980
7.996
7.971
7.987
228,518
+0.01(+0.08%)
Feb 24, 2003
7.996
7.996
7.971
7.980
199,953
+0.00(+0.04%)
Feb 21, 2003
7.980
8.003
7.977
7.977
111,434
-0.00(-0.04%)
Feb 20, 2003
8.012
8.018
7.974
7.980
174,841
-0.02(-0.20%)
Feb 19, 2003
7.999
8.012
7.980
7.996
129,326
+0.00(+0.00%)
Feb 18, 2003
7.977
8.006
7.974
7.996
121,792
+0.02(+0.28%)
Feb 14, 2003
7.996
8.006
7.971
7.974
213,451
-0.00(-0.04%)
Feb 13, 2003
8.012
8.012
7.977
7.977
181,433
-0.03(-0.36%)
Feb 12, 2003
7.974
8.009
7.971
8.006
188,339
+0.03(+0.36%)
Feb 11, 2003
7.996
8.012
7.968
7.977
186,770
-0.04(-0.52%)
Feb 10, 2003
7.996
8.028
7.987
8.018
270,895
+0.03(+0.36%)
Feb 07, 2003
8.009
8.012
7.980
7.990
228,204
-0.01(-0.16%)
Feb 06, 2003
7.980
8.003
7.971
8.003
197,442
+0.02(+0.24%)
Feb 05, 2003
8.009
8.009
7.971
7.983
182,061
+0.00(+0.04%)
Feb 04, 2003
7.980
7.990
7.971
7.980
209,057
+0.00(+0.00%)
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
.