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 31, 2007 6.776 6.799 6.764 6.773 224,747 -0.02(-0.23%)
May 30, 2007 6.675 6.808 6.656 6.789 267,677 +0.09(+1.32%)
May 29, 2007 6.745 6.783 6.691 6.700 266,730 -0.04(-0.66%)
May 25, 2007 6.741 6.764 6.688 6.745 209,596 +0.03(+0.52%)
May 24, 2007 6.871 6.871 6.637 6.710 322,917 -0.15(-2.22%)
May 23, 2007 6.884 6.903 6.827 6.862 247,159 -0.00(-0.05%)
May 22, 2007 6.928 6.928 6.849 6.865 292,298 -0.06(-0.91%)
May 21, 2007 6.944 6.970 6.916 6.928 246,212 -0.09(-1.26%)
May 18, 2007 6.941 7.027 6.939 7.017 260,101 +0.06(+0.91%)
May 17, 2007 6.925 6.954 6.922 6.954 213,068 +0.00(+0.05%)
May 16, 2007 6.925 6.957 6.922 6.951 282,828 +0.01(+0.09%)
May 15, 2007 6.954 6.966 6.944 6.944 206,755 -0.02(-0.23%)
May 14, 2007 6.954 6.970 6.947 6.960 178,030 -0.01(-0.09%)
May 11, 2007 6.928 6.970 6.928 6.966 197,285 +0.02(+0.23%)
May 10, 2007 6.684 6.957 6.684 6.951 222,222 -0.01(-0.18%)
May 09, 2007 6.947 6.970 6.944 6.963 248,422 -0.01(-0.09%)
May 08, 2007 6.989 6.989 6.954 6.970 202,967 -0.01(-0.14%)
May 07, 2007 6.982 6.998 6.966 6.979 240,530 -0.01(-0.18%)
May 04, 2007 6.992 7.023 6.976 6.992 250,631 +0.01(+0.09%)
May 03, 2007 6.973 7.023 6.973 6.985 236,427 -0.02(-0.23%)
May 02, 2007 7.001 7.023 6.992 7.001 257,260 -0.01(-0.09%)
May 01, 2007 6.985 7.017 6.963 7.008 292,298 +0.02(+0.32%)
Apr 30, 2007 7.023 7.023 6.957 6.985 278,725 -0.04(-0.63%)
Apr 27, 2007 6.985 7.030 6.875 7.030 250,000 +0.09(+1.23%)
Apr 26, 2007 6.960 6.970 6.837 6.944 403,094 -0.01(-0.18%)
Apr 25, 2007 7.004 7.004 6.957 6.957 283,460 -0.03(-0.50%)
Apr 24, 2007 6.979 6.992 6.957 6.992 298,611 +0.01(+0.09%)
Apr 23, 2007 6.970 6.989 6.963 6.985 285,038 +0.02(+0.32%)
Apr 20, 2007 6.970 6.989 6.944 6.963 281,881 -0.01(-0.09%)
Apr 19, 2007 6.951 6.976 6.947 6.970 383,207 -0.03(-0.36%)
Apr 18, 2007 6.989 6.998 6.973 6.995 321,023 +0.01(+0.18%)
Apr 17, 2007 6.973 6.985 6.970 6.982 196,338 +0.01(+0.14%)
Apr 16, 2007 6.973 6.985 6.970 6.973 265,467 +0.00(+0.00%)
Apr 13, 2007 6.982 6.992 6.973 6.973 231,692 -0.01(-0.14%)
Apr 12, 2007 6.992 7.008 6.973 6.982 315,341 -0.01(-0.09%)
Apr 11, 2007 6.985 7.027 6.985 6.989 282,513 -0.01(-0.14%)
Apr 10, 2007 7.033 7.033 6.973 6.998 369,003 -0.03(-0.50%)
Apr 09, 2007 7.122 7.131 6.976 7.033 321,339 -0.08(-1.11%)
Apr 05, 2007 7.093 7.134 7.093 7.112 203,914 +0.01(+0.18%)
Apr 04, 2007 7.096 7.134 7.080 7.099 192,235 +0.01(+0.18%)
Apr 03, 2007 7.080 7.122 7.080 7.087 271,149 -0.01(-0.13%)
Apr 02, 2007 7.039 7.115 7.036 7.096 272,412 +0.03(+0.45%)
Mar 30, 2007 7.080 7.080 7.036 7.065 359,849 -0.01(-0.13%)
Mar 29, 2007 7.027 7.074 7.023 7.074 158,775 +0.05(+0.77%)
Mar 28, 2007 7.017 7.065 6.989 7.020 224,116 -0.01(-0.09%)
Mar 27, 2007 7.061 7.061 6.976 7.027 419,192 -0.03(-0.40%)
Mar 26, 2007 7.087 7.087 7.020 7.055 392,361 -0.03(-0.45%)
Mar 23, 2007 7.017 7.128 7.016 7.087 359,849 +0.08(+1.08%)
Mar 22, 2007 6.951 7.011 6.951 7.011 330,177 +0.06(+0.82%)
Mar 21, 2007 6.941 6.982 6.935 6.954 184,975 -0.01(-0.14%)
Mar 20, 2007 6.932 6.985 6.925 6.963 196,338 +0.04(+0.59%)
Mar 19, 2007 6.941 7.008 6.922 6.922 186,237 -0.01(-0.09%)
Mar 16, 2007 6.935 6.960 6.922 6.928 141,098 -0.01(-0.09%)
Mar 15, 2007 6.954 6.954 6.913 6.935 246,528 -0.02(-0.32%)
Mar 14, 2007 6.957 6.985 6.913 6.957 185,290 +0.02(+0.27%)
Mar 13, 2007 6.947 6.960 6.909 6.938 178,977 -0.01(-0.14%)
Mar 12, 2007 6.941 6.947 6.906 6.947 162,879 +0.01(+0.09%)
Mar 09, 2007 6.919 6.947 6.906 6.941 181,818 +0.02(+0.27%)
Mar 08, 2007 6.916 6.957 6.900 6.922 306,818 -0.03(-0.36%)
Mar 07, 2007 6.900 6.947 6.890 6.947 290,404 +0.05(+0.73%)
Mar 06, 2007 6.925 6.982 6.890 6.897 304,293 -0.03(-0.41%)
Mar 05, 2007 6.938 6.951 6.884 6.925 215,909 -0.04(-0.59%)
Mar 02, 2007 6.938 6.966 6.906 6.966 212,437 +0.04(+0.64%)
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.