Flaherty & Crumrine Preferred and Income Securities Fund Incorporated (FFC)

16.02
+0.04 (0.25%)
NYSE · Last Trade: Apr 14th, 7:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Flaherty & Crumrine Preferred and Income Securities Fund Incorporated (FFC)

DateOpenHighLowCloseVolumeAdjusted Close
4/14/202615.9816.0415.9216.0259,41016.02
4/13/202615.8316.0415.8315.9885,57915.98
4/10/202616.0016.0015.8815.9248,72615.92
4/09/202615.8615.9815.7515.9258,02615.92
4/08/202615.9015.9715.8115.8290,23515.82
4/07/202615.7015.7315.5715.6891,12515.68
4/06/202615.6215.7515.6215.73125,00615.73
4/02/202615.4915.7115.4315.62112,64315.62
4/01/202615.4915.7315.4315.6186,94115.61
3/31/202615.1515.5015.0915.49218,26715.49
3/30/202615.2115.2714.9815.01248,30515.01
3/27/202615.3415.3415.0315.18179,14215.18
3/26/202615.4515.5315.3415.34138,55815.34
3/25/202615.5215.6215.5015.5783,06215.57
3/24/202615.4915.5415.4215.44142,10315.44
3/23/202615.5515.6815.5215.58125,03215.58
3/20/202615.7915.8715.4615.46138,97415.46
3/19/202615.8215.9215.7515.8092,24715.80
3/18/202615.9116.0115.9015.9099,17215.90
3/17/202615.9516.0415.9015.95108,01315.95
3/16/202615.9316.0215.8815.88105,85115.88
3/13/202615.9516.0215.8415.8780,21215.87
3/12/202615.8715.9715.8115.86100,08915.86
3/11/202615.7615.9215.7415.91197,39715.91
3/10/202615.7515.8815.7215.72266,14915.72
3/09/202616.1116.1415.7315.73466,65615.73
3/06/202616.3316.3516.1116.14239,27216.14
3/05/202616.5416.5416.4516.4546,80916.45
3/04/202616.5816.6016.4516.5186,69216.51
3/03/202616.4916.5516.4116.47125,18116.47
3/02/202616.5016.6216.5016.5767,63416.57
2/27/202616.6916.6916.5316.57110,79416.57
2/26/202616.6416.7016.6216.65130,74516.65
2/25/202616.7016.7116.6516.6976,25716.69
2/24/202616.5616.6616.5616.6480,54416.64
2/23/202616.6516.7216.5616.63135,62716.63
2/20/202616.7016.7816.6316.66137,82716.66
2/19/202616.8816.9416.7516.77146,22716.77
2/18/202616.9116.9316.8616.8874,69416.88
2/17/202616.8416.9316.8216.9165,87016.91
2/13/202616.8716.9116.8016.8861,66516.88
2/12/202616.8316.8816.8316.8493,71916.84
2/11/202616.7116.8516.7116.8278,80016.82
2/10/202616.7216.7816.7216.7394,77716.73
2/09/202616.7016.7816.7016.7791,00816.77
2/06/202616.8116.8216.7216.7688,05516.76
2/05/202616.7516.8316.6616.8163,70616.81
2/04/202616.7016.7716.6816.7598,83016.75
2/03/202616.7116.8516.6916.74120,58616.74
2/02/202616.7016.8016.6516.7688,19516.76
1/30/202616.7016.7416.6516.70139,66116.70
1/29/202616.5416.6516.5416.6588,54616.65
1/28/202616.6016.6316.5416.54113,08316.54
1/27/202616.5516.6016.5416.5998,40716.59
1/26/202616.6716.6816.4716.50123,27616.50
1/23/202616.5716.6116.5016.6086,72416.60
1/22/202616.6816.7016.5616.6456,62016.64
1/21/202616.5516.6216.5216.62103,39516.62
1/20/202616.3716.5416.3716.4987,36016.49
1/16/202616.6416.7016.5216.5292,70116.52
1/15/202616.5916.7216.5616.69212,04816.69