Financial News

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

14.47 -0.07 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 7.020 7.020 6.954 6.982 278,843 -0.04(-0.63%)
Apr 27, 2007 6.982 7.027 6.872 7.027 250,106 +0.09(+1.23%)
Apr 26, 2007 6.957 6.967 6.834 6.941 403,265 -0.01(-0.18%)
Apr 25, 2007 7.001 7.001 6.954 6.954 283,580 -0.03(-0.50%)
Apr 24, 2007 6.976 6.989 6.954 6.989 298,738 +0.01(+0.09%)
Apr 23, 2007 6.967 6.986 6.960 6.982 285,159 +0.02(+0.32%)
Apr 20, 2007 6.967 6.986 6.941 6.960 282,001 -0.01(-0.09%)
Apr 19, 2007 6.948 6.973 6.944 6.967 383,370 -0.03(-0.36%)
Apr 18, 2007 6.986 6.995 6.970 6.992 321,159 +0.01(+0.18%)
Apr 17, 2007 6.970 6.982 6.967 6.979 196,422 +0.01(+0.14%)
Apr 16, 2007 6.970 6.982 6.967 6.970 265,580 +0.00(+0.00%)
Apr 13, 2007 6.979 6.989 6.970 6.970 231,790 -0.01(-0.14%)
Apr 12, 2007 6.989 7.005 6.970 6.979 315,475 -0.01(-0.09%)
Apr 11, 2007 6.982 7.024 6.982 6.986 282,633 -0.01(-0.14%)
Apr 10, 2007 7.030 7.030 6.970 6.995 369,159 -0.03(-0.50%)
Apr 09, 2007 7.119 7.128 6.973 7.030 321,475 -0.08(-1.11%)
Apr 05, 2007 7.090 7.131 7.090 7.109 204,001 +0.01(+0.18%)
Apr 04, 2007 7.093 7.131 7.077 7.096 192,316 +0.01(+0.18%)
Apr 03, 2007 7.077 7.119 7.077 7.084 271,264 -0.01(-0.13%)
Apr 02, 2007 7.036 7.112 7.033 7.093 272,527 +0.03(+0.45%)
Mar 30, 2007 7.077 7.077 7.033 7.062 360,001 -0.01(-0.13%)
Mar 29, 2007 7.024 7.071 7.020 7.071 158,842 +0.05(+0.77%)
Mar 28, 2007 7.014 7.062 6.986 7.017 224,211 -0.01(-0.09%)
Mar 27, 2007 7.058 7.058 6.973 7.024 419,370 -0.03(-0.40%)
Mar 26, 2007 7.084 7.084 7.017 7.052 392,528 -0.03(-0.45%)
Mar 23, 2007 7.014 7.125 7.013 7.084 360,001 +0.08(+1.08%)
Mar 22, 2007 6.948 7.008 6.948 7.008 330,317 +0.06(+0.82%)
Mar 21, 2007 6.938 6.979 6.932 6.951 185,053 -0.01(-0.14%)
Mar 20, 2007 6.929 6.982 6.922 6.960 196,422 +0.04(+0.60%)
Mar 19, 2007 6.938 7.005 6.919 6.919 186,316 -0.01(-0.09%)
Mar 16, 2007 6.932 6.957 6.919 6.925 141,158 -0.01(-0.09%)
Mar 15, 2007 6.951 6.951 6.910 6.932 246,632 -0.02(-0.32%)
Mar 14, 2007 6.954 6.982 6.910 6.954 185,369 +0.02(+0.27%)
Mar 13, 2007 6.944 6.957 6.906 6.935 179,053 -0.01(-0.14%)
Mar 12, 2007 6.938 6.944 6.903 6.944 162,948 +0.01(+0.09%)
Mar 09, 2007 6.916 6.944 6.903 6.938 181,895 +0.02(+0.27%)
Mar 08, 2007 6.913 6.954 6.897 6.919 306,948 -0.03(-0.36%)
Mar 07, 2007 6.897 6.944 6.887 6.944 290,527 +0.05(+0.73%)
Mar 06, 2007 6.922 6.979 6.887 6.894 304,422 -0.03(-0.41%)
Mar 05, 2007 6.935 6.948 6.881 6.922 216,001 -0.04(-0.59%)
Mar 02, 2007 6.935 6.963 6.903 6.963 212,527 +0.04(+0.64%)
Mar 01, 2007 6.935 6.979 6.887 6.919 300,317 +0.01(+0.18%)
Feb 28, 2007 6.944 6.951 6.887 6.906 240,001 +0.00(+0.05%)
Feb 27, 2007 6.916 6.929 6.872 6.903 279,790 -0.01(-0.18%)
Feb 26, 2007 6.903 6.935 6.894 6.916 377,370 +0.01(+0.18%)
Feb 23, 2007 6.897 6.922 6.875 6.903 241,580 +0.02(+0.23%)
Feb 22, 2007 6.865 6.935 6.865 6.887 309,159 +0.01(+0.09%)
Feb 21, 2007 6.843 6.894 6.842 6.881 246,001 +0.05(+0.70%)
Feb 20, 2007 6.824 6.853 6.821 6.834 240,632 -0.02(-0.32%)
Feb 16, 2007 6.919 6.919 6.856 6.856 311,370 -0.08(-1.14%)
Feb 15, 2007 6.910 6.951 6.903 6.935 235,895 +0.03(+0.41%)
Feb 14, 2007 6.960 6.960 6.887 6.906 266,527 -0.04(-0.55%)
Feb 13, 2007 6.894 6.944 6.849 6.944 364,107 +0.05(+0.69%)
Feb 12, 2007 6.884 6.903 6.840 6.897 257,053 -0.01(-0.09%)
Feb 09, 2007 6.853 6.935 6.853 6.903 265,896 +0.02(+0.23%)
Feb 08, 2007 6.884 6.957 6.884 6.887 293,054 -0.01(-0.14%)
Feb 07, 2007 6.906 6.957 6.884 6.897 329,054 +0.00(+0.00%)
Feb 06, 2007 6.894 6.910 6.868 6.897 315,791 +0.00(+0.05%)
Feb 05, 2007 6.881 6.903 6.875 6.894 186,632 -0.00(-0.05%)
Feb 02, 2007 6.922 6.951 6.878 6.897 232,738 -0.01(-0.18%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback