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 (%)
May 31, 2007
6.817
6.839
6.804
6.814
223,401
-0.02(-0.23%)
May 30, 2007
6.715
6.849
6.696
6.830
266,073
+0.09(+1.32%)
May 29, 2007
6.785
6.824
6.731
6.741
265,132
-0.04(-0.66%)
May 25, 2007
6.782
6.804
6.728
6.785
208,340
+0.04(+0.52%)
May 24, 2007
6.913
6.913
6.677
6.750
320,982
-0.15(-2.22%)
May 23, 2007
6.926
6.945
6.868
6.903
245,678
-0.00(-0.05%)
May 22, 2007
6.970
6.970
6.890
6.906
290,547
-0.06(-0.91%)
May 21, 2007
6.986
7.012
6.957
6.970
244,737
-0.09(-1.26%)
May 18, 2007
6.983
7.069
6.981
7.059
258,543
+0.06(+0.91%)
May 17, 2007
6.967
6.996
6.964
6.996
211,792
+0.00(+0.05%)
May 16, 2007
6.967
6.999
6.964
6.992
281,134
+0.01(+0.09%)
May 15, 2007
6.996
7.008
6.986
6.986
205,516
-0.02(-0.23%)
May 14, 2007
6.996
7.012
6.989
7.002
176,964
-0.01(-0.09%)
May 11, 2007
6.970
7.012
6.970
7.008
196,103
+0.02(+0.23%)
May 10, 2007
6.725
6.999
6.725
6.992
220,891
-0.01(-0.18%)
May 09, 2007
6.989
7.012
6.986
7.005
246,934
-0.01(-0.09%)
May 08, 2007
7.031
7.031
6.996
7.012
201,751
-0.01(-0.14%)
May 07, 2007
7.024
7.040
7.008
7.021
239,089
-0.01(-0.18%)
May 04, 2007
7.034
7.066
7.018
7.034
249,130
+0.01(+0.09%)
May 03, 2007
7.015
7.066
7.015
7.028
235,010
-0.02(-0.23%)
May 02, 2007
7.043
7.066
7.034
7.043
255,719
-0.01(-0.09%)
May 01, 2007
7.028
7.059
7.005
7.050
290,547
+0.02(+0.32%)
Apr 30, 2007
7.066
7.066
6.999
7.028
277,055
-0.04(-0.63%)
Apr 27, 2007
7.028
7.072
6.916
7.072
248,502
+0.09(+1.23%)
Apr 26, 2007
7.002
7.012
6.878
6.986
400,679
-0.01(-0.18%)
Apr 25, 2007
7.047
7.047
6.999
6.999
281,762
-0.04(-0.50%)
Apr 24, 2007
7.021
7.034
6.999
7.034
296,822
+0.01(+0.09%)
Apr 23, 2007
7.012
7.031
7.005
7.028
283,330
+0.02(+0.32%)
Apr 20, 2007
7.012
7.031
6.986
7.005
280,193
-0.01(-0.09%)
Apr 19, 2007
6.992
7.018
6.989
7.012
380,912
-0.03(-0.36%)
Apr 18, 2007
7.031
7.040
7.015
7.037
319,100
+0.01(+0.18%)
Apr 17, 2007
7.015
7.028
7.012
7.024
195,162
+0.01(+0.14%)
Apr 16, 2007
7.015
7.028
7.012
7.015
263,877
+0.00(+0.00%)
Apr 13, 2007
7.024
7.034
7.015
7.015
230,304
-0.01(-0.14%)
Apr 12, 2007
7.034
7.050
7.015
7.024
313,452
-0.01(-0.09%)
Apr 11, 2007
7.028
7.069
7.028
7.031
280,820
-0.01(-0.14%)
Apr 10, 2007
7.075
7.075
7.015
7.040
366,792
-0.04(-0.50%)
Apr 09, 2007
7.165
7.174
7.018
7.075
319,414
-0.08(-1.11%)
Apr 05, 2007
7.136
7.177
7.136
7.155
202,693
+0.01(+0.18%)
Apr 04, 2007
7.139
7.177
7.123
7.142
191,083
+0.01(+0.18%)
Apr 03, 2007
7.123
7.165
7.123
7.130
269,525
-0.01(-0.13%)
Apr 02, 2007
7.082
7.158
7.079
7.139
270,780
+0.03(+0.45%)
Mar 30, 2007
7.123
7.123
7.079
7.107
357,693
-0.01(-0.13%)
Mar 29, 2007
7.069
7.117
7.066
7.117
157,824
+0.05(+0.77%)
Mar 28, 2007
7.059
7.107
7.031
7.063
222,774
-0.01(-0.09%)
Mar 27, 2007
7.104
7.104
7.018
7.069
416,681
-0.03(-0.40%)
Mar 26, 2007
7.130
7.130
7.063
7.098
390,011
-0.03(-0.45%)
Mar 23, 2007
7.059
7.171
7.058
7.130
357,693
+0.08(+1.08%)
Mar 22, 2007
6.992
7.053
6.992
7.053
328,199
+0.06(+0.82%)
Mar 21, 2007
6.983
7.024
6.977
6.996
183,867
-0.01(-0.14%)
Mar 20, 2007
6.973
7.028
6.967
7.005
195,162
+0.04(+0.59%)
Mar 19, 2007
6.983
7.050
6.964
6.964
185,122
-0.01(-0.09%)
Mar 16, 2007
6.977
7.002
6.964
6.970
140,253
-0.01(-0.09%)
Mar 15, 2007
6.996
6.996
6.954
6.977
245,051
-0.02(-0.32%)
Mar 14, 2007
6.999
7.028
6.954
6.999
184,180
+0.02(+0.27%)
Mar 13, 2007
6.989
7.002
6.951
6.980
177,905
-0.01(-0.14%)
Mar 12, 2007
6.983
6.989
6.948
6.989
161,903
+0.01(+0.09%)
Mar 09, 2007
6.961
6.989
6.948
6.983
180,729
+0.02(+0.27%)
Mar 08, 2007
6.957
6.999
6.941
6.964
304,980
-0.03(-0.36%)
Mar 07, 2007
6.941
6.989
6.932
6.989
288,664
+0.05(+0.73%)
Mar 06, 2007
6.967
7.024
6.932
6.938
302,470
-0.03(-0.41%)
Mar 05, 2007
6.980
6.992
6.926
6.967
214,616
-0.04(-0.59%)
Mar 02, 2007
6.980
7.008
6.948
7.008
211,164
+0.04(+0.64%)
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
.