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

16.54
+0.05 (0.30%)
NYSE · Last Trade: Jan 11th, 4:34 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202616.5516.5816.5016.5462,64316.54
1/08/202616.4916.5516.4616.4955,65616.49
1/07/202616.5716.5816.4716.5086,73216.50
1/06/202616.5916.6216.4316.52134,48916.52
1/05/202616.5716.6016.4416.53136,19716.53
1/02/202616.6016.6216.4316.6290,71516.62
12/31/202516.6416.6716.4816.51158,82516.51
12/30/202516.4716.5916.4216.59209,96716.59
12/29/202516.4116.4816.4116.4370,73116.43
12/26/202516.5416.5816.4116.48145,96616.48
12/24/202516.5016.5416.4516.5067,00616.50
12/23/202516.5216.5716.4616.49124,44816.49
12/22/202516.5916.7416.5816.59130,74616.45
12/19/202516.5916.6716.5816.58171,29916.45
12/18/202516.5716.7416.5516.59117,44516.45
12/17/202516.7216.8016.5316.55132,15416.42
12/16/202516.5516.7816.5416.69157,20616.55
12/15/202516.6516.8516.5216.60157,68216.46
12/12/202516.7316.7816.5516.61150,45016.47
12/11/202516.6716.7816.5616.74159,07716.60
12/10/202516.5516.6916.5216.66119,22116.52
12/09/202516.7016.7216.5716.6295,83916.48
12/08/202516.6616.7016.6016.64139,58416.50
12/05/202516.6716.6716.6016.64115,78616.50
12/04/202516.6916.6916.6016.6381,80616.49
12/03/202516.6216.6816.5816.65146,37516.51
12/02/202516.6616.7016.5516.58120,65116.45
12/01/202516.6416.7016.6016.61107,23416.47
11/28/202516.6816.7216.5916.6770,65816.53
11/26/202516.5516.6016.5116.58102,09916.45
11/25/202516.4716.5016.4316.49130,71116.36
11/24/202516.4216.6016.4016.47133,74416.34
11/21/202516.3516.4016.2116.4093,82516.27
11/20/202516.4216.4616.2216.28164,73216.15
11/19/202516.5116.6516.4216.42113,26416.19
11/18/202516.5616.6116.5016.50192,55216.27
11/17/202516.6316.6516.5116.60138,43116.37
11/14/202516.6316.6616.6216.6297,53816.39
11/13/202516.7816.8716.6216.6592,94316.42
11/12/202516.9316.9516.7116.7392,04616.49
11/11/202516.8416.9216.8216.8460,75816.60
11/10/202516.8516.9316.8116.8470,96716.60
11/07/202516.6716.8816.6716.8491,83216.60
11/06/202516.8416.8416.7016.7863,89216.54
11/05/202516.7816.8016.7316.7944,04616.55
11/04/202516.7916.8316.7016.7363,69116.49
11/03/202516.8816.8916.7616.8687,81516.62
10/31/202516.8516.8916.7616.8196,63416.57
10/30/202516.7916.8016.7116.7883,70216.54
10/29/202516.6716.8216.6416.80140,70616.56
10/28/202516.6416.6916.5816.65108,39516.42
10/27/202516.6616.7016.5616.5897,90616.35
10/24/202516.6416.6616.5216.6292,48216.39
10/23/202516.7116.7316.6016.6696,58416.33
10/22/202516.7916.7916.6216.65104,47716.32
10/21/202516.7016.8016.6516.73125,69616.40
10/20/202516.6516.7516.6316.70184,48616.37
10/17/202516.6616.7116.5516.6264,40316.29
10/16/202516.7116.7716.5816.6191,75016.28
10/15/202516.6816.8016.6816.7189,77116.38
10/14/202516.6816.7216.5216.6894,15016.35
10/13/202516.7216.7916.6516.6792,56716.34