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 24, 2011
6.599
6.733
6.595
6.722
255,568
+0.11(+1.71%)
May 23, 2011
6.577
6.617
6.577
6.610
187,306
+0.01(+0.11%)
May 20, 2011
6.581
6.628
6.577
6.602
240,564
+0.01(+0.22%)
May 19, 2011
6.650
6.672
6.588
6.588
330,178
-0.03(-0.49%)
May 18, 2011
6.606
6.628
6.588
6.621
318,955
+0.05(+0.71%)
May 17, 2011
6.577
6.617
6.563
6.574
439,966
+0.01(+0.22%)
May 16, 2011
6.538
6.653
6.538
6.559
497,692
-0.01(-0.16%)
May 13, 2011
6.548
6.613
6.548
6.570
367,444
+0.01(+0.11%)
May 12, 2011
6.509
6.563
6.498
6.563
350,233
+0.04(+0.66%)
May 11, 2011
6.509
6.530
6.495
6.520
318,265
+0.02(+0.33%)
May 10, 2011
6.509
6.566
6.494
6.498
251,334
-0.00(-0.06%)
May 09, 2011
6.523
6.570
6.491
6.502
256,494
-0.03(-0.50%)
May 06, 2011
6.491
6.552
6.465
6.534
183,371
+0.04(+0.67%)
May 05, 2011
6.444
6.548
6.444
6.491
321,418
-0.00(-0.06%)
May 04, 2011
6.444
6.498
6.443
6.494
204,601
+0.03(+0.39%)
May 03, 2011
6.426
6.530
6.411
6.469
268,844
+0.01(+0.11%)
May 02, 2011
6.456
6.462
6.440
6.462
205,119
+0.03(+0.39%)
Apr 29, 2011
6.418
6.476
6.404
6.437
280,985
+0.02(+0.34%)
Apr 28, 2011
6.361
6.422
6.361
6.415
271,841
+0.06(+0.91%)
Apr 27, 2011
6.397
6.400
6.357
6.357
198,740
-0.06(-0.90%)
Apr 26, 2011
6.390
6.426
6.350
6.415
301,778
+0.02(+0.34%)
Apr 25, 2011
6.353
6.397
6.343
6.393
256,364
+0.02(+0.34%)
Apr 21, 2011
6.321
6.418
6.321
6.372
260,472
+0.03(+0.46%)
Apr 20, 2011
6.372
6.426
6.310
6.343
308,902
-0.03(-0.45%)
Apr 19, 2011
6.332
6.393
6.325
6.372
266,697
+0.03(+0.46%)
Apr 18, 2011
6.300
6.357
6.239
6.343
349,724
+0.01(+0.23%)
Apr 15, 2011
6.210
6.332
6.206
6.328
270,210
+0.10(+1.55%)
Apr 14, 2011
6.199
6.302
6.191
6.232
258,733
-0.01(-0.17%)
Apr 13, 2011
6.246
6.264
6.224
6.242
203,855
-0.01(-0.17%)
Apr 12, 2011
6.181
6.257
6.163
6.253
244,040
+0.05(+0.81%)
Apr 11, 2011
6.235
6.235
6.199
6.203
212,768
-0.05(-0.80%)
Apr 08, 2011
6.260
6.264
6.221
6.253
179,451
+0.01(+0.11%)
Apr 07, 2011
6.189
6.267
6.189
6.246
188,453
+0.03(+0.52%)
Apr 06, 2011
6.206
6.267
6.206
6.214
301,334
+0.00(+0.06%)
Apr 05, 2011
6.163
6.221
6.163
6.210
216,784
+0.03(+0.52%)
Apr 04, 2011
6.117
6.181
6.117
6.178
268,143
+0.05(+0.82%)
Apr 01, 2011
6.138
6.160
6.113
6.128
405,076
+0.01(+0.12%)
Mar 31, 2011
6.174
6.174
6.120
6.120
303,263
-0.02(-0.35%)
Mar 30, 2011
6.153
6.171
6.124
6.142
169,773
+0.00(+0.06%)
Mar 29, 2011
6.103
6.171
6.092
6.138
255,180
+0.05(+0.88%)
Mar 28, 2011
6.167
6.203
6.085
6.085
456,139
-0.06(-0.99%)
Mar 25, 2011
6.203
6.217
6.135
6.146
448,660
-0.06(-1.04%)
Mar 24, 2011
6.271
6.290
6.203
6.210
260,982
-0.04(-0.69%)
Mar 23, 2011
6.285
6.310
6.239
6.253
231,828
-0.04(-0.63%)
Mar 22, 2011
6.267
6.307
6.260
6.292
228,954
+0.02(+0.34%)
Mar 21, 2011
6.256
6.289
6.218
6.271
314,996
+0.09(+1.38%)
Mar 18, 2011
6.164
6.235
6.118
6.186
305,988
+0.03(+0.46%)
Mar 17, 2011
6.104
6.168
6.100
6.157
262,474
+0.07(+1.23%)
Mar 16, 2011
6.132
6.139
6.065
6.082
186,530
-0.04(-0.70%)
Mar 15, 2011
6.104
6.129
6.097
6.125
210,888
+0.00(+0.00%)
Mar 14, 2011
6.136
6.154
6.088
6.125
209,426
-0.03(-0.46%)
Mar 11, 2011
6.125
6.154
6.093
6.154
225,684
+0.04(+0.58%)
Mar 10, 2011
6.079
6.118
6.050
6.118
177,121
+0.04(+0.58%)
Mar 09, 2011
6.068
6.097
6.068
6.082
313,812
-0.01(-0.18%)
Mar 08, 2011
6.047
6.100
6.045
6.093
332,106
+0.03(+0.47%)
Mar 07, 2011
6.040
6.075
6.029
6.065
162,330
+0.00(+0.00%)
Mar 04, 2011
6.040
6.075
6.026
6.065
274,914
+0.01(+0.24%)
Mar 03, 2011
6.058
6.075
6.015
6.050
338,074
-0.01(-0.12%)
Mar 02, 2011
6.018
6.072
6.018
6.058
362,519
+0.02(+0.35%)
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
.