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, 2013
8.226
8.285
8.223
8.275
206,473
+0.06(+0.77%)
Oct 30, 2013
8.262
8.266
8.189
8.212
213,203
-0.05(-0.60%)
Oct 29, 2013
8.280
8.280
8.226
8.262
146,396
-0.01(-0.11%)
Oct 28, 2013
8.203
8.285
8.194
8.271
269,138
+0.07(+0.83%)
Oct 25, 2013
8.167
8.217
8.162
8.203
169,644
+0.05(+0.58%)
Oct 24, 2013
8.212
8.221
8.139
8.155
295,017
-0.06(-0.69%)
Oct 23, 2013
8.212
8.262
8.203
8.212
219,311
-0.02(-0.22%)
Oct 22, 2013
8.257
8.275
8.212
8.230
342,018
-0.01(-0.13%)
Oct 21, 2013
8.219
8.241
8.192
8.241
194,450
+0.05(+0.60%)
Oct 18, 2013
8.219
8.223
8.178
8.192
215,287
+0.00(+0.00%)
Oct 17, 2013
8.030
8.196
8.030
8.192
339,094
+0.17(+2.07%)
Oct 16, 2013
7.976
8.025
7.955
8.025
153,542
+0.09(+1.08%)
Oct 15, 2013
8.052
8.066
7.940
7.940
242,147
-0.10(-1.29%)
Oct 14, 2013
7.998
8.070
7.971
8.043
276,640
+0.03(+0.39%)
Oct 11, 2013
7.935
8.021
7.935
8.012
269,909
+0.08(+0.96%)
Oct 10, 2013
7.998
8.012
7.926
7.935
326,932
-0.00(-0.06%)
Oct 09, 2013
7.926
7.962
7.899
7.940
273,325
-0.01(-0.11%)
Oct 08, 2013
7.971
7.985
7.917
7.949
371,357
-0.04(-0.56%)
Oct 07, 2013
8.052
8.066
7.985
7.994
247,883
-0.09(-1.06%)
Oct 04, 2013
8.093
8.115
8.057
8.079
178,409
+0.00(+0.06%)
Oct 03, 2013
8.138
8.138
8.061
8.075
252,382
-0.06(-0.72%)
Oct 02, 2013
8.133
8.160
8.115
8.133
135,164
+0.00(+0.06%)
Oct 01, 2013
8.111
8.178
8.111
8.129
251,244
-0.04(-0.44%)
Sep 27, 2013
8.187
8.187
8.102
8.165
198,705
-0.01(-0.17%)
Sep 26, 2013
8.183
8.232
8.165
8.178
182,235
+0.00(+0.00%)
Sep 25, 2013
8.232
8.232
8.165
8.178
194,837
-0.04(-0.55%)
Sep 24, 2013
8.290
8.290
8.210
8.223
230,216
-0.04(-0.54%)
Sep 23, 2013
8.241
8.268
8.147
8.268
213,004
+0.01(+0.16%)
Sep 20, 2013
8.277
8.277
8.183
8.255
184,046
-0.04(-0.49%)
Sep 19, 2013
8.264
8.322
8.174
8.295
405,678
+0.07(+0.85%)
Sep 18, 2013
8.051
8.225
8.048
8.225
336,505
+0.17(+2.11%)
Sep 17, 2013
8.091
8.144
8.046
8.055
157,640
-0.05(-0.66%)
Sep 16, 2013
8.095
8.162
8.073
8.109
192,497
+0.04(+0.50%)
Sep 13, 2013
8.042
8.095
8.006
8.069
284,200
+0.02(+0.28%)
Sep 12, 2013
8.077
8.095
8.042
8.046
194,978
-0.00(-0.06%)
Sep 11, 2013
8.127
8.131
8.042
8.051
263,601
-0.08(-0.93%)
Sep 10, 2013
8.113
8.127
8.086
8.127
195,950
-0.00(-0.05%)
Sep 09, 2013
8.077
8.140
8.037
8.131
291,645
+0.06(+0.72%)
Sep 06, 2013
8.118
8.133
7.970
8.073
302,545
-0.05(-0.60%)
Sep 05, 2013
8.194
8.204
8.082
8.122
206,234
-0.10(-1.25%)
Sep 04, 2013
8.073
8.225
8.060
8.225
1,002,621
+0.15(+1.82%)
Sep 03, 2013
8.033
8.104
8.006
8.077
540,745
+0.11(+1.34%)
Aug 30, 2013
8.037
8.037
7.970
7.970
219,293
-0.04(-0.50%)
Aug 29, 2013
7.944
8.010
7.881
8.010
368,097
+0.08(+1.07%)
Aug 28, 2013
7.863
7.961
7.854
7.926
342,951
+0.11(+1.37%)
Aug 27, 2013
7.877
7.908
7.814
7.818
304,957
-0.06(-0.79%)
Aug 26, 2013
8.019
8.051
7.881
7.881
505,644
-0.13(-1.67%)
Aug 23, 2013
8.019
8.069
7.988
8.015
266,922
+0.02(+0.20%)
Aug 22, 2013
7.930
8.010
7.925
7.999
267,757
+0.07(+0.87%)
Aug 21, 2013
8.015
8.033
7.926
7.930
323,281
-0.09(-1.14%)
Aug 20, 2013
7.813
8.021
7.813
8.021
585,181
+0.16(+2.03%)
Aug 19, 2013
7.972
7.977
7.755
7.862
1,206,703
-0.09(-1.17%)
Aug 16, 2013
8.012
8.039
7.910
7.955
416,203
-0.06(-0.77%)
Aug 15, 2013
8.017
8.017
7.924
8.017
525,469
-0.02(-0.28%)
Aug 14, 2013
8.066
8.110
8.012
8.039
274,483
-0.04(-0.55%)
Aug 13, 2013
8.079
8.154
8.052
8.083
308,191
-0.01(-0.11%)
Aug 12, 2013
8.150
8.207
8.066
8.092
331,024
-0.08(-1.03%)
Aug 09, 2013
8.145
8.216
8.110
8.176
301,981
-0.00(-0.05%)
Aug 08, 2013
8.110
8.202
8.066
8.181
415,308
+0.12(+1.43%)
Aug 07, 2013
8.088
8.088
8.026
8.066
272,082
-0.01(-0.16%)
Aug 06, 2013
8.066
8.110
7.977
8.079
357,128
-0.03(-0.38%)
Aug 05, 2013
8.110
8.181
8.079
8.110
354,025
-0.08(-0.92%)
Aug 02, 2013
8.234
8.255
8.123
8.185
294,505
-0.03(-0.32%)
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
.