FFC: Historical Prices for FLAHERTY/CLAYMORE PF

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	12.80	12.83	12.75	12.82	58,300	12.82
24-Nov-09	12.72	12.80	12.67	12.77	82,700	12.77
23-Nov-09	12.62	12.67	12.57	12.66	118,300	12.66
20-Nov-09	12.48	12.67	12.39	12.55	138,500	12.55
19-Nov-09	12.69	12.69	12.41	12.54	104,100	12.54
18-Nov-09	12.65	12.73	12.56	12.70	94,600	12.70
18-Nov-09	$ 0.114 Dividend
17-Nov-09	12.80	12.81	12.57	12.70	135,100	12.59
16-Nov-09	12.71	12.81	12.70	12.75	105,000	12.64
13-Nov-09	12.62	12.79	12.57	12.74	157,100	12.63
12-Nov-09	12.75	12.98	12.61	12.65	142,300	12.54
11-Nov-09	13.00	13.04	12.67	12.81	130,400	12.70
10-Nov-09	12.70	12.97	12.65	12.92	91,100	12.80
9-Nov-09	12.82	12.82	12.61	12.65	134,700	12.54
6-Nov-09	12.35	12.63	12.35	12.61	75,100	12.50
5-Nov-09	12.61	12.62	12.44	12.55	75,000	12.44
4-Nov-09	12.38	12.62	12.38	12.50	67,800	12.39
3-Nov-09	12.51	12.51	12.25	12.34	83,000	12.23
2-Nov-09	12.30	12.74	12.27	12.51	160,600	12.40
30-Oct-09	12.97	12.97	11.76	12.37	282,900	12.26
29-Oct-09	12.68	12.84	12.66	12.80	93,300	12.69
28-Oct-09	13.02	13.13	12.52	12.54	101,300	12.43
27-Oct-09	12.97	13.04	12.89	13.04	80,300	12.92
26-Oct-09	12.90	13.00	12.86	12.97	78,500	12.85
23-Oct-09	12.64	12.85	12.64	12.84	79,800	12.72
22-Oct-09	12.92	12.92	12.55	12.68	242,000	12.57
21-Oct-09	12.96	13.01	12.86	12.86	91,400	12.74
21-Oct-09	$ 0.114 Dividend
20-Oct-09	13.00	13.04	12.96	13.04	76,600	12.81
19-Oct-09	12.85	13.05	12.82	13.00	123,300	12.77
16-Oct-09	12.60	12.82	12.56	12.78	130,500	12.55
15-Oct-09	12.70	12.78	12.59	12.63	171,000	12.41
14-Oct-09	12.79	12.85	12.75	12.80	95,700	12.57
13-Oct-09	12.86	12.94	12.79	12.79	97,300	12.56
12-Oct-09	12.97	12.99	12.81	12.97	86,300	12.74
9-Oct-09	12.99	13.11	12.92	12.96	120,000	12.73
8-Oct-09	13.09	13.18	13.07	13.09	107,300	12.86
7-Oct-09	13.05	13.13	13.00	13.08	55,700	12.85
6-Oct-09	13.14	13.30	13.04	13.14	146,300	12.91
5-Oct-09	12.83	12.99	12.77	12.99	100,000	12.76
2-Oct-09	12.74	12.87	12.69	12.87	86,200	12.64
1-Oct-09	12.96	12.96	12.81	12.88	81,000	12.65
30-Sep-09	12.93	12.98	12.79	12.94	111,300	12.71
29-Sep-09	12.71	12.74	12.61	12.74	98,400	12.52
28-Sep-09	12.61	12.83	12.59	12.73	120,000	12.51
25-Sep-09	12.55	12.63	12.41	12.53	94,300	12.31
24-Sep-09	12.75	12.84	12.51	12.60	135,600	12.38
23-Sep-09	12.64	12.76	12.61	12.70	104,400	12.48
22-Sep-09	12.60	12.67	12.42	12.54	122,900	12.32
21-Sep-09	12.66	12.67	12.27	12.44	120,100	12.22
21-Sep-09	$ 0.114 Dividend
18-Sep-09	12.62	12.71	12.62	12.71	94,600	12.37
17-Sep-09	12.68	12.74	12.58	12.62	105,500	12.29
16-Sep-09	12.49	12.62	12.38	12.62	144,900	12.29
15-Sep-09	12.20	12.36	12.18	12.36	148,800	12.03
14-Sep-09	12.05	12.22	12.05	12.22	89,400	11.90
11-Sep-09	11.97	12.09	11.92	12.05	76,700	11.73
10-Sep-09	11.81	11.85	11.71	11.85	81,400	11.54
9-Sep-09	11.59	11.76	11.59	11.69	95,100	11.38
8-Sep-09	11.68	11.73	11.61	11.69	83,300	11.38
4-Sep-09	11.44	11.63	11.44	11.63	82,900	11.32
3-Sep-09	11.41	11.53	11.41	11.49	119,800	11.19
2-Sep-09	11.44	11.62	11.40	11.42	200,500	11.12
1-Sep-09	11.54	11.85	11.54	11.65	175,500	11.34
31-Aug-09	11.27	11.73	11.24	11.73	122,100	11.42
28-Aug-09	11.68	11.80	11.48	11.56	143,500	11.25
27-Aug-09	11.62	11.77	11.44	11.75	175,400	11.44
26-Aug-09	11.75	11.88	11.66	11.73	128,700	11.42
25-Aug-09	11.87	11.90	11.62	11.76	108,200	11.45
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions