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 (%)
Apr 30, 2013
9.377
9.377
9.259
9.303
304,553
-0.07(-0.69%)
Apr 29, 2013
9.220
9.481
9.203
9.368
648,665
+0.12(+1.31%)
Apr 26, 2013
9.147
9.303
9.194
9.246
201,461
+0.05(+0.57%)
Apr 25, 2013
9.121
9.194
9.116
9.194
195,865
+0.06(+0.62%)
Apr 24, 2013
9.108
9.147
9.090
9.138
149,606
+0.02(+0.19%)
Apr 23, 2013
9.082
9.142
9.030
9.121
326,567
+0.07(+0.77%)
Apr 22, 2013
9.108
9.108
8.991
9.051
139,844
-0.02(-0.24%)
Apr 19, 2013
9.038
9.101
9.038
9.073
124,607
+0.02(+0.27%)
Apr 18, 2013
9.027
9.057
8.975
9.049
205,399
+0.03(+0.38%)
Apr 17, 2013
8.958
9.014
8.898
9.014
252,915
+0.06(+0.63%)
Apr 16, 2013
8.924
8.971
8.906
8.958
176,472
+0.05(+0.58%)
Apr 15, 2013
8.975
8.984
8.902
8.906
245,560
-0.05(-0.53%)
Apr 12, 2013
9.006
9.006
8.919
8.954
156,952
-0.02(-0.19%)
Apr 11, 2013
9.014
9.014
8.945
8.971
154,309
-0.01(-0.10%)
Apr 10, 2013
8.975
9.018
8.945
8.980
181,163
-0.03(-0.33%)
Apr 09, 2013
8.915
9.014
8.902
9.010
189,376
+0.09(+0.97%)
Apr 08, 2013
8.898
8.941
8.842
8.924
202,932
+0.06(+0.63%)
Apr 05, 2013
8.850
8.885
8.825
8.868
146,783
-0.02(-0.24%)
Apr 04, 2013
8.855
8.894
8.812
8.889
226,427
+0.04(+0.44%)
Apr 03, 2013
8.872
8.872
8.803
8.850
205,772
+0.03(+0.34%)
Apr 02, 2013
8.820
8.889
8.738
8.820
287,490
+0.08(+0.94%)
Apr 01, 2013
8.790
8.812
8.713
8.738
263,565
-0.07(-0.83%)
Mar 28, 2013
8.829
8.854
8.799
8.812
283,649
+0.01(+0.10%)
Mar 27, 2013
8.812
8.846
8.790
8.803
232,624
-0.04(-0.44%)
Mar 26, 2013
8.799
8.842
8.794
8.842
170,940
+0.04(+0.49%)
Mar 25, 2013
8.820
8.833
8.790
8.799
196,540
+0.03(+0.34%)
Mar 22, 2013
8.790
8.833
8.734
8.769
202,031
-0.03(-0.34%)
Mar 21, 2013
8.769
8.829
8.751
8.799
129,534
-0.00(-0.05%)
Mar 20, 2013
8.708
8.869
8.695
8.803
135,805
+0.10(+1.14%)
Mar 19, 2013
8.713
8.807
8.700
8.704
183,808
-0.02(-0.22%)
Mar 18, 2013
8.646
8.794
8.646
8.723
127,276
+0.03(+0.29%)
Mar 15, 2013
8.826
8.851
8.693
8.697
218,930
-0.16(-1.79%)
Mar 14, 2013
8.779
8.860
8.749
8.856
186,186
+0.06(+0.68%)
Mar 13, 2013
8.796
8.809
8.736
8.796
166,831
+0.00(+0.00%)
Mar 12, 2013
8.779
8.796
8.744
8.796
180,620
+0.02(+0.24%)
Mar 11, 2013
8.723
8.774
8.710
8.774
140,787
+0.05(+0.59%)
Mar 08, 2013
8.693
8.749
8.667
8.723
241,698
+0.01(+0.15%)
Mar 07, 2013
8.659
8.710
8.646
8.710
231,313
+0.05(+0.54%)
Mar 06, 2013
8.676
8.680
8.633
8.663
201,239
+0.01(+0.10%)
Mar 05, 2013
8.706
8.706
8.650
8.654
198,111
-0.02(-0.20%)
Mar 04, 2013
8.646
8.689
8.629
8.672
145,163
+0.00(+0.05%)
Mar 01, 2013
8.607
8.680
8.599
8.667
184,471
+0.01(+0.10%)
Feb 28, 2013
8.676
8.706
8.646
8.659
203,155
-0.02(-0.25%)
Feb 27, 2013
8.629
8.689
8.629
8.680
155,944
+0.01(+0.10%)
Feb 26, 2013
8.582
8.684
8.565
8.672
214,358
+0.09(+1.00%)
Feb 25, 2013
8.594
8.624
8.565
8.586
275,354
+0.00(+0.05%)
Feb 22, 2013
8.667
8.667
8.565
8.582
187,714
-0.04(-0.45%)
Feb 21, 2013
8.680
8.719
8.573
8.620
155,369
-0.06(-0.74%)
Feb 20, 2013
8.676
8.731
8.672
8.684
169,181
+0.03(+0.35%)
Feb 19, 2013
8.697
8.744
8.646
8.654
279,087
+0.02(+0.18%)
Feb 15, 2013
8.652
8.682
8.614
8.639
199,466
-0.04(-0.49%)
Feb 14, 2013
8.614
8.682
8.614
8.682
175,489
+0.05(+0.59%)
Feb 13, 2013
8.635
8.677
8.618
8.631
196,616
-0.02(-0.25%)
Feb 12, 2013
8.652
8.694
8.597
8.652
254,899
-0.02(-0.25%)
Feb 11, 2013
8.652
8.682
8.614
8.673
268,569
+0.03(+0.29%)
Feb 08, 2013
8.588
8.652
8.567
8.648
231,568
+0.08(+0.89%)
Feb 07, 2013
8.545
8.575
8.516
8.571
292,592
+0.07(+0.80%)
Feb 06, 2013
8.460
8.537
8.452
8.503
253,245
+0.03(+0.30%)
Feb 04, 2013
8.511
8.554
8.439
8.477
311,060
-0.06(-0.65%)
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
.