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 )

14.69 -0.02 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 28, 2004 7.746 7.784 7.717 7.758 216,225 +0.04(+0.57%)
May 27, 2004 7.638 7.749 7.638 7.714 243,687 +0.07(+0.95%)
May 26, 2004 7.714 7.752 7.641 7.641 345,960 -0.03(-0.33%)
May 25, 2004 7.619 7.698 7.619 7.667 349,432 +0.03(+0.37%)
May 24, 2004 7.549 7.638 7.546 7.638 305,240 +0.07(+0.92%)
May 21, 2004 7.584 7.682 7.568 7.568 346,907 -0.03(-0.46%)
May 20, 2004 7.727 7.727 7.603 7.603 335,543 -0.08(-1.07%)
May 19, 2004 7.591 7.714 7.591 7.686 351,957 +0.00(+0.00%)
May 18, 2004 7.587 7.743 7.587 7.686 416,983 +0.01(+0.12%)
May 17, 2004 7.682 7.682 7.622 7.676 329,546 -0.01(-0.08%)
May 14, 2004 7.429 7.682 7.407 7.682 336,806 +0.29(+3.85%)
May 13, 2004 7.369 7.495 7.369 7.397 404,988 +0.00(+0.00%)
May 12, 2004 7.347 7.419 7.309 7.397 357,639 +0.07(+0.95%)
May 11, 2004 7.217 7.350 7.217 7.328 546,402 +0.11(+1.54%)
May 10, 2004 7.432 7.445 6.875 7.217 2,006,001 -0.23(-3.15%)
May 07, 2004 7.603 7.632 7.423 7.451 711,491 -0.28(-3.57%)
May 06, 2004 7.793 7.793 7.676 7.727 460,228 -0.06(-0.81%)
May 05, 2004 7.777 7.822 7.727 7.790 291,667 +0.01(+0.16%)
May 04, 2004 7.701 7.777 7.689 7.777 423,611 +0.05(+0.61%)
May 03, 2004 7.746 7.784 7.686 7.730 422,980 -0.02(-0.20%)
Apr 30, 2004 7.698 7.758 7.641 7.746 344,066 +0.06(+0.78%)
Apr 29, 2004 7.638 7.733 7.638 7.686 364,268 +0.05(+0.62%)
Apr 28, 2004 7.587 7.682 7.572 7.638 482,955 +0.02(+0.21%)
Apr 27, 2004 7.648 7.673 7.572 7.622 617,741 -0.01(-0.08%)
Apr 26, 2004 7.714 7.752 7.616 7.629 782,829 -0.12(-1.51%)
Apr 23, 2004 7.771 7.800 7.673 7.746 754,420 -0.10(-1.21%)
Apr 22, 2004 7.882 7.882 7.746 7.841 564,079 -0.01(-0.12%)
Apr 21, 2004 7.917 7.936 7.746 7.850 827,968 -0.18(-2.29%)
Apr 20, 2004 8.142 8.142 7.983 8.034 500,001 -0.03(-0.35%)
Apr 19, 2004 8.085 8.186 8.028 8.063 491,162 -0.14(-1.70%)
Apr 16, 2004 8.110 8.202 8.044 8.202 439,079 +0.10(+1.17%)
Apr 15, 2004 7.977 8.142 7.974 8.107 545,771 +0.14(+1.79%)
Apr 14, 2004 7.999 8.063 7.917 7.964 805,872 -0.08(-1.02%)
Apr 13, 2004 8.097 8.205 7.996 8.047 977,590 -0.13(-1.63%)
Apr 12, 2004 8.427 8.487 8.139 8.180 568,182 -0.26(-3.04%)
Apr 08, 2004 8.364 8.471 8.354 8.436 338,068 +0.05(+0.57%)
Apr 07, 2004 8.253 8.414 8.243 8.389 534,091 +0.06(+0.72%)
Apr 06, 2004 8.351 8.386 7.920 8.329 1,719,384 -0.07(-0.87%)
Apr 05, 2004 8.652 8.677 8.332 8.402 787,880 -0.25(-2.89%)
Apr 02, 2004 8.690 8.696 8.607 8.652 567,551 -0.07(-0.76%)
Apr 01, 2004 8.772 8.772 8.687 8.718 485,796 -0.04(-0.51%)
Mar 31, 2004 8.823 8.829 8.756 8.763 372,791 -0.04(-0.50%)
Mar 30, 2004 8.855 8.855 8.747 8.807 416,983 -0.01(-0.14%)
Mar 29, 2004 8.794 8.839 8.718 8.820 319,760 +0.03(+0.29%)
Mar 26, 2004 8.728 8.807 8.671 8.794 404,988 +0.10(+1.17%)
Mar 25, 2004 8.617 8.693 8.592 8.693 313,131 +0.09(+1.03%)
Mar 24, 2004 8.661 8.661 8.588 8.604 391,414 -0.05(-0.55%)
Mar 23, 2004 8.696 8.725 8.601 8.652 458,334 -0.01(-0.15%)
Mar 22, 2004 8.728 8.744 8.639 8.664 388,889 -0.08(-0.87%)
Mar 19, 2004 8.649 8.744 8.630 8.740 386,680 +0.12(+1.36%)
Mar 18, 2004 8.702 8.702 8.601 8.623 467,803 -0.06(-0.69%)
Mar 17, 2004 8.728 8.772 8.671 8.683 407,513 +0.03(+0.40%)
Mar 16, 2004 8.709 8.772 8.633 8.649 491,793 -0.06(-0.66%)
Mar 15, 2004 8.664 8.709 8.623 8.706 456,124 +0.07(+0.77%)
Mar 12, 2004 8.617 8.645 8.582 8.639 350,063 -0.00(-0.04%)
Mar 11, 2004 8.601 8.649 8.569 8.642 367,740 +0.00(+0.04%)
Mar 10, 2004 8.601 8.642 8.563 8.639 335,227 +0.07(+0.85%)
Mar 09, 2004 8.617 8.636 8.566 8.566 361,743 -0.03(-0.33%)
Mar 08, 2004 8.617 8.639 8.547 8.595 383,207 +0.00(+0.00%)
Mar 05, 2004 8.538 8.598 8.531 8.595 291,035 +0.06(+0.74%)
Mar 04, 2004 8.554 8.566 8.497 8.531 278,094 -0.03(-0.41%)
Mar 03, 2004 8.506 8.585 8.487 8.566 337,753 +0.01(+0.15%)
Mar 02, 2004 8.585 8.620 8.506 8.554 205,177 -0.05(-0.63%)
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.