Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flaherty & Crumrine/Claymore Preferred Securities Income Fund (NY: FFC )

14.62 +0.20 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 7.964 7.996 7.939 7.996 403,265 +0.05(+0.60%)
May 29, 2003 7.910 7.955 7.901 7.948 525,476 +0.04(+0.48%)
May 28, 2003 7.853 7.910 7.841 7.910 407,054 +0.07(+0.89%)
May 27, 2003 7.885 7.907 7.841 7.841 674,214 -0.03(-0.40%)
May 23, 2003 7.910 7.917 7.872 7.872 469,897 -0.02(-0.28%)
May 22, 2003 7.910 7.910 7.885 7.894 387,475 -0.01(-0.12%)
May 21, 2003 7.910 7.910 7.866 7.904 606,318 +0.01(+0.08%)
May 20, 2003 7.875 7.910 7.875 7.898 354,001 -0.01(-0.16%)
May 19, 2003 7.891 7.917 7.847 7.910 559,581 +0.00(+0.00%)
May 16, 2003 7.885 7.913 7.853 7.910 387,791 +0.03(+0.32%)
May 15, 2003 7.872 7.904 7.856 7.885 341,370 +0.01(+0.16%)
May 14, 2003 7.790 7.875 7.784 7.872 320,527 +0.05(+0.65%)
May 13, 2003 7.898 7.907 7.679 7.822 1,196,216 -0.08(-1.00%)
May 12, 2003 7.913 7.913 7.856 7.901 337,264 +0.01(+0.08%)
May 09, 2003 7.898 7.913 7.866 7.894 241,580 -0.00(-0.04%)
May 08, 2003 7.860 7.910 7.860 7.898 285,790 +0.01(+0.16%)
May 07, 2003 7.837 7.885 7.828 7.885 367,896 +0.05(+0.61%)
May 06, 2003 7.799 7.856 7.799 7.837 396,949 -0.03(-0.44%)
May 05, 2003 7.910 7.910 7.856 7.872 402,317 -0.01(-0.16%)
May 02, 2003 7.907 7.907 7.818 7.885 476,844 +0.03(+0.40%)
May 01, 2003 7.847 7.872 7.809 7.853 296,843 +0.02(+0.20%)
Apr 30, 2003 7.806 7.850 7.780 7.837 282,948 +0.03(+0.32%)
Apr 29, 2003 7.898 7.898 7.790 7.812 394,107 -0.04(-0.56%)
Apr 28, 2003 7.841 7.898 7.841 7.856 258,948 -0.02(-0.20%)
Apr 25, 2003 7.847 7.872 7.828 7.872 209,685 +0.03(+0.44%)
Apr 24, 2003 7.866 7.866 7.815 7.837 367,265 -0.02(-0.20%)
Apr 23, 2003 7.885 7.885 7.844 7.853 235,895 -0.01(-0.16%)
Apr 22, 2003 7.856 7.898 7.847 7.866 380,212 -0.00(-0.04%)
Apr 21, 2003 7.913 7.913 7.869 7.869 412,107 -0.03(-0.44%)
Apr 17, 2003 7.898 7.917 7.860 7.904 254,211 +0.01(+0.16%)
Apr 16, 2003 7.885 7.917 7.872 7.891 257,369 +0.00(+0.00%)
Apr 15, 2003 7.910 7.910 7.847 7.891 365,370 -0.02(-0.24%)
Apr 14, 2003 7.917 7.929 7.885 7.910 300,317 -0.01(-0.08%)
Apr 11, 2003 7.904 7.917 7.879 7.917 193,264 +0.01(+0.08%)
Apr 10, 2003 7.913 7.932 7.901 7.910 324,949 +0.00(+0.04%)
Apr 09, 2003 7.888 7.917 7.885 7.907 246,948 +0.00(+0.04%)
Apr 08, 2003 7.917 7.917 7.872 7.904 195,474 -0.01(-0.12%)
Apr 07, 2003 7.894 7.913 7.863 7.913 164,527 +0.01(+0.16%)
Apr 04, 2003 7.891 7.917 7.869 7.901 323,054 -0.05(-0.64%)
Apr 03, 2003 7.920 7.955 7.907 7.951 285,159 +0.02(+0.24%)
Apr 02, 2003 7.920 7.948 7.920 7.932 173,053 +0.01(+0.16%)
Apr 01, 2003 7.917 7.948 7.904 7.920 193,895 +0.02(+0.20%)
Mar 31, 2003 7.901 7.917 7.856 7.904 180,948 -0.01(-0.16%)
Mar 28, 2003 7.917 7.936 7.904 7.917 186,000 +0.04(+0.52%)
Mar 27, 2003 7.834 7.917 7.815 7.875 183,474 +0.06(+0.77%)
Mar 26, 2003 7.758 7.837 7.742 7.815 159,790 +0.05(+0.69%)
Mar 25, 2003 7.704 7.806 7.704 7.761 204,316 +0.06(+0.74%)
Mar 24, 2003 7.837 7.885 7.704 7.704 207,158 -0.13(-1.70%)
Mar 21, 2003 7.790 7.837 7.730 7.837 203,053 +0.10(+1.27%)
Mar 20, 2003 7.752 7.806 7.711 7.739 195,158 -0.01(-0.16%)
Mar 19, 2003 7.837 7.837 7.701 7.752 282,317 -0.11(-1.45%)
Mar 18, 2003 7.853 7.879 7.742 7.866 257,685 -0.00(-0.04%)
Mar 17, 2003 7.948 7.948 7.790 7.869 389,370 -0.07(-0.84%)
Mar 14, 2003 7.961 7.961 7.929 7.936 136,421 -0.00(-0.04%)
Mar 13, 2003 7.964 7.964 7.926 7.939 287,369 -0.01(-0.12%)
Mar 12, 2003 7.920 7.961 7.920 7.948 243,790 +0.03(+0.32%)
Mar 11, 2003 7.917 7.945 7.917 7.923 248,527 +0.00(+0.00%)
Mar 10, 2003 7.917 7.929 7.917 7.923 229,580 +0.01(+0.08%)
Mar 07, 2003 7.920 7.929 7.917 7.917 232,422 -0.00(-0.04%)
Mar 06, 2003 7.917 7.932 7.917 7.920 253,896 +0.00(+0.04%)
Mar 05, 2003 7.917 7.929 7.917 7.917 377,054 +0.00(+0.00%)
Mar 04, 2003 7.917 7.923 7.917 7.917 429,475 +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.