Stock Quote

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

20.24 USD +0.08 (+0.40%)
Streaming Delayed Price Updated: 2:36 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 20.35 20.46 20.02 20.16 291,035 -0.04(-0.20%)
Jan 25, 2022 20.29 20.43 20.09 20.20 528,886 -0.30(-1.46%)
Jan 24, 2022 21.05 21.20 19.99 20.50 656,373 -0.67(-3.16%)
Jan 21, 2022 21.25 21.33 21.01 21.17 278,241 -0.21(-0.98%)
Jan 20, 2022 21.38 21.45 21.35 21.38 63,213 +0.06(+0.28%)
Jan 19, 2022 21.40 21.49 21.31 21.32 76,332 -0.08(-0.37%)
Jan 18, 2022 21.51 21.51 21.35 21.40 101,545 -0.14(-0.65%)
Jan 14, 2022 21.54 0 -0.02(-0.09%)
Jan 13, 2022 21.59 21.60 21.54 21.56 62,294 -0.04(-0.19%)
Jan 12, 2022 21.66 21.68 21.56 21.60 129,240 +0.00(+0.00%)
Jan 11, 2022 21.56 21.60 21.45 21.60 55,633 +0.09(+0.42%)
Jan 10, 2022 21.38 21.51 21.29 21.51 81,258 +0.13(+0.61%)
Jan 07, 2022 21.34 21.42 21.33 21.38 87,517 +0.00(+0.00%)
Jan 06, 2022 21.50 21.54 21.35 21.38 109,228 -0.08(-0.37%)
Jan 05, 2022 21.53 21.59 21.40 21.46 105,699 -0.06(-0.28%)
Jan 04, 2022 21.71 21.73 21.45 21.52 87,255 -0.11(-0.51%)
Jan 03, 2022 21.70 21.78 21.60 21.63 164,474 -0.09(-0.41%)
Dec 31, 2021 21.62 21.74 21.56 21.72 127,392 +0.16(+0.74%)
Dec 30, 2021 21.53 21.63 21.48 21.56 101,771 +0.10(+0.47%)
Dec 29, 2021 21.38 21.53 21.38 21.46 83,853 +0.01(+0.05%)
Dec 28, 2021 21.62 21.71 21.34 21.45 142,707 -0.17(-0.79%)
Dec 27, 2021 21.69 21.75 21.61 21.62 120,402 -0.05(-0.23%)
Dec 23, 2021 21.67 21.69 21.60 21.67 53,164 +0.07(+0.32%)
Dec 22, 2021 21.47 21.62 21.44 21.60 59,695 +0.02(+0.09%)
Dec 21, 2021 21.61 21.63 21.47 21.58 82,696 +0.04(+0.19%)
Dec 20, 2021 21.50 21.56 21.38 21.54 141,017 -0.05(-0.23%)
Dec 17, 2021 21.36 21.61 21.36 21.59 112,573 +0.16(+0.75%)
Dec 16, 2021 21.56 21.60 21.40 21.43 67,000 -0.15(-0.70%)
Dec 15, 2021 21.46 21.59 21.36 21.58 66,526 +0.18(+0.84%)
Dec 14, 2021 21.34 21.50 21.29 21.40 79,061 +0.03(+0.14%)
Dec 13, 2021 21.75 21.75 21.33 21.37 110,067 -0.38(-1.75%)
Dec 10, 2021 21.81 21.82 21.64 21.75 51,492 -0.04(-0.18%)
Dec 09, 2021 21.79 21.84 21.60 21.79 93,013 +0.03(+0.14%)
Dec 08, 2021 21.70 21.83 21.65 21.76 88,816 +0.12(+0.55%)
Dec 07, 2021 21.40 21.68 21.40 21.64 109,439 +0.33(+1.55%)
Dec 06, 2021 21.40 21.43 21.23 21.31 121,211 +0.01(+0.05%)
Dec 03, 2021 21.45 21.45 21.29 21.30 111,456 -0.15(-0.70%)
Dec 02, 2021 21.35 21.46 21.34 21.45 132,966 +0.16(+0.75%)
Dec 01, 2021 21.53 21.67 21.22 21.29 183,405 -0.15(-0.70%)
Nov 30, 2021 21.76 21.82 21.34 21.44 134,316 -0.24(-1.11%)
Nov 29, 2021 21.71 21.71 21.59 21.68 123,683 +0.08(+0.37%)
Nov 26, 2021 21.62 21.65 21.42 21.60 89,563 -0.06(-0.28%)
Nov 24, 2021 21.92 21.97 21.45 21.66 217,753 -0.26(-1.19%)
Nov 23, 2021 22.15 22.15 21.85 21.92 98,986 -0.16(-0.72%)
Nov 22, 2021 22.25 22.25 22.07 22.08 96,926 -0.16(-0.72%)
Nov 19, 2021 22.25 22.34 22.21 22.24 50,909 -0.14(-0.63%)
Nov 18, 2021 22.39 22.40 22.36 22.38 113,738 -0.05(-0.22%)
Nov 17, 2021 22.46 22.59 22.37 22.43 71,151 -0.09(-0.40%)
Nov 16, 2021 22.55 22.55 22.42 22.52 57,505 +0.04(+0.18%)
Nov 15, 2021 22.51 22.62 22.45 22.48 89,098 -0.10(-0.44%)
Nov 12, 2021 22.56 22.64 22.55 22.58 51,440 -0.02(-0.09%)
Nov 11, 2021 22.59 22.70 22.52 22.60 45,415 +0.02(+0.09%)
Nov 10, 2021 22.70 22.58 60,168 -0.11(-0.48%)
Nov 09, 2021 22.70 22.74 22.67 22.69 77,169 +0.02(+0.09%)
Nov 08, 2021 22.79 22.79 22.60 22.67 96,593 +0.09(+0.39%)
Nov 05, 2021 22.65 22.66 22.55 22.58 82,592 +0.01(+0.06%)
Nov 04, 2021 22.46 22.60 22.42 22.57 75,411 +0.11(+0.49%)
Nov 03, 2021 22.48 22.55 22.39 22.46 52,273 -0.04(-0.18%)
Nov 02, 2021 22.62 22.62 22.45 22.50 60,900 -0.02(-0.09%)
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.