Skip to main content

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

14.54 +0.02 (+0.11%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 12.02 12.03 11.97 12.02 114,449 +0.03(+0.22%)
May 30, 2018 11.95 12.00 11.95 12.00 162,818 +0.05(+0.43%)
May 29, 2018 11.98 11.98 11.90 11.95 119,913 +0.01(+0.05%)
May 25, 2018 11.94 11.94 11.94 0 +0.06(+0.54%)
May 24, 2018 11.80 11.87 11.79 11.87 128,904 +0.06(+0.55%)
May 23, 2018 11.84 11.87 11.78 11.81 194,683 -0.05(-0.43%)
May 22, 2018 11.88 11.88 11.85 11.86 142,073 +0.02(+0.13%)
May 21, 2018 11.87 11.89 11.85 11.85 193,586 -0.03(-0.22%)
May 18, 2018 11.86 11.90 11.85 11.87 121,192 -0.01(-0.05%)
May 17, 2018 11.94 11.94 11.87 11.88 120,584 -0.06(-0.54%)
May 16, 2018 11.92 11.95 11.90 11.94 123,964 +0.04(+0.32%)
May 15, 2018 11.88 11.92 11.87 11.90 87,494 -0.02(-0.16%)
May 14, 2018 11.91 11.96 11.88 11.92 124,759 -0.01(-0.05%)
May 11, 2018 11.89 11.94 11.85 11.93 102,470 +0.06(+0.54%)
May 10, 2018 11.88 11.91 11.85 11.87 159,280 -0.03(-0.27%)
May 09, 2018 11.94 11.96 11.88 11.90 108,758 -0.02(-0.16%)
May 08, 2018 12.01 12.02 11.92 11.92 210,688 -0.10(-0.80%)
May 07, 2018 12.04 12.05 11.99 12.01 145,723 -0.04(-0.37%)
May 04, 2018 12.03 12.06 12.01 12.06 101,552 +0.04(+0.32%)
May 03, 2018 11.98 12.03 11.90 12.02 186,450 +0.07(+0.59%)
May 02, 2018 11.90 11.95 11.89 11.95 145,971 +0.04(+0.38%)
May 01, 2018 11.84 11.91 11.81 11.90 172,184 +0.06(+0.54%)
Apr 30, 2018 11.87 11.88 11.78 11.84 171,189 +0.02(+0.16%)
Apr 27, 2018 11.76 11.83 11.76 11.82 184,388 +0.06(+0.54%)
Apr 26, 2018 11.74 11.80 11.72 11.76 164,589 +0.01(+0.05%)
Apr 25, 2018 11.85 11.88 11.74 11.75 186,226 -0.09(-0.76%)
Apr 24, 2018 11.88 11.91 11.83 11.84 160,857 -0.03(-0.22%)
Apr 23, 2018 11.88 11.91 11.87 11.87 160,829 -0.05(-0.43%)
Apr 20, 2018 11.96 11.96 11.89 11.92 127,159 +0.00(+0.02%)
Apr 19, 2018 11.94 11.97 11.91 11.91 125,822 -0.04(-0.32%)
Apr 18, 2018 11.99 12.00 11.94 11.95 160,356 -0.05(-0.42%)
Apr 17, 2018 12.04 12.05 11.95 12.00 143,415 -0.01(-0.05%)
Apr 16, 2018 11.97 12.04 11.96 12.01 140,805 +0.05(+0.43%)
Apr 13, 2018 11.99 12.03 11.94 11.96 122,494 -0.06(-0.48%)
Apr 12, 2018 12.04 12.05 11.98 12.02 75,470 -0.01(-0.05%)
Apr 11, 2018 12.02 12.06 12.02 12.02 60,887 -0.01(-0.05%)
Apr 10, 2018 12.13 12.13 12.02 12.03 133,323 -0.05(-0.42%)
Apr 09, 2018 12.11 12.12 12.05 12.08 73,208 +0.00(+0.00%)
Apr 06, 2018 12.07 12.11 12.04 12.08 143,839 +0.05(+0.42%)
Apr 05, 2018 12.07 12.07 12.00 12.03 157,839 +0.01(+0.05%)
Apr 04, 2018 11.94 12.04 11.94 12.02 69,284 -0.01(-0.11%)
Apr 03, 2018 11.93 12.05 11.93 12.04 144,530 +0.05(+0.42%)
Apr 02, 2018 12.06 12.07 11.96 11.98 175,333 -0.11(-0.89%)
Mar 29, 2018 12.09 12.09 12.09 0 +0.11(+0.90%)
Mar 28, 2018 11.76 11.99 11.76 11.98 238,304 +0.17(+1.40%)
Mar 27, 2018 11.81 11.85 11.77 11.82 204,217 +0.02(+0.16%)
Mar 26, 2018 11.84 11.88 11.80 11.80 238,420 -0.02(-0.16%)
Mar 23, 2018 11.75 11.84 11.74 11.82 184,748 +0.08(+0.65%)
Mar 22, 2018 11.77 11.85 11.72 11.74 207,088 -0.07(-0.59%)
Mar 21, 2018 11.91 11.92 11.81 11.81 312,239 -0.09(-0.78%)
Mar 20, 2018 12.01 12.04 11.89 11.91 217,380 -0.11(-0.90%)
Mar 19, 2018 12.01 12.04 12.00 12.01 167,966 -0.01(-0.10%)
Mar 16, 2018 11.97 12.03 11.97 12.03 127,883 +0.04(+0.37%)
Mar 15, 2018 12.04 12.06 11.97 11.98 201,820 -0.05(-0.42%)
Mar 14, 2018 12.08 12.08 12.03 12.03 218,470 -0.04(-0.31%)
Mar 13, 2018 12.08 12.08 12.03 12.07 118,479 +0.02(+0.16%)
Mar 12, 2018 12.09 12.11 12.03 12.05 208,856 -0.04(-0.31%)
Mar 09, 2018 12.06 12.09 12.05 12.09 149,422 +0.04(+0.32%)
Mar 08, 2018 12.09 12.12 12.02 12.05 514,937 -0.03(-0.26%)
Mar 07, 2018 12.11 12.02 12.08 165,767 -0.03(-0.21%)
Mar 06, 2018 12.06 12.13 12.04 12.11 183,790 +0.03(+0.21%)
Mar 05, 2018 12.02 12.08 12.01 12.08 151,670 +0.04(+0.37%)
Mar 02, 2018 12.15 12.17 11.96 12.04 691,708 -0.14(-1.14%)
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.