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

16.32
+0.00 (0.00%)
NYSE· Last Trade: Jul 22nd, 8:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/21/202616.2316.3416.1416.3288,31316.32
7/20/202616.2116.2716.0616.1975,37816.19
7/17/202616.2016.2316.0816.2364,62016.23
7/16/202616.2916.3016.1116.20100,38316.20
7/15/202616.2516.3016.2216.2645,70916.26
7/14/202616.2516.2916.2116.2742,83916.27
7/13/202616.2016.2316.1216.2074,90716.20
7/10/202616.2616.3016.2016.2558,37416.25
7/09/202616.2516.3016.2116.2284,00216.22
7/08/202616.2516.2816.1516.25109,39116.25
7/07/202616.2816.2916.1516.2899,91016.28
7/06/202616.2516.3016.2016.28143,45816.28
7/02/202616.2816.2816.1516.1969,84016.19
7/01/202616.2816.3016.1916.2860,23316.28
6/30/202616.2816.2916.1716.28138,32916.28
6/29/202616.1116.2416.0916.20142,80516.20
6/26/202616.0316.0915.9616.0468,62816.04
6/25/202616.0116.0415.9516.0489,90616.04
6/24/202615.9615.9915.8915.93102,65615.93
6/23/202615.8015.9715.7715.94116,38315.94
6/22/202615.9515.9815.8615.9577,02915.85
6/18/202615.9716.0515.9015.95121,02915.85
6/17/202616.0816.1115.9315.9798,95815.87
6/16/202615.9916.1015.9516.02195,86315.92
6/15/202615.9116.0315.8415.95111,26115.85
6/12/202615.8015.8315.6715.81121,21115.71
6/11/202615.7115.8515.6715.72160,36815.62
6/10/202615.8515.9115.7115.71119,30415.61
6/09/202616.0516.0515.7815.80275,71615.70
6/08/202615.9216.0215.8416.02185,96815.92
6/05/202615.8915.9215.7915.91153,76115.81
6/04/202615.8815.9915.8415.89182,21015.79
6/03/202615.9115.9515.8015.88232,26515.78
6/02/202615.9316.0015.8315.91166,73615.81
6/01/202616.1216.1215.9615.9883,39815.88
5/29/202616.1616.1616.0616.09110,15115.99
5/28/202616.0016.0915.9316.07100,27815.97
5/27/202615.9016.0015.8715.94101,64115.84
5/26/202615.9315.9315.7915.86115,02515.76
5/22/202615.8115.8815.7015.8080,56615.70
5/21/202615.7915.8215.7115.79119,59915.69
5/20/202615.6715.8815.6415.88107,11815.68
5/19/202615.7015.7915.6515.67158,79615.47
5/18/202615.7715.7915.7215.76148,92315.56
5/15/202615.9715.9915.7815.79148,34415.59
5/14/202616.1616.1716.0116.03134,40815.82
5/13/202616.1216.1316.0416.09101,11915.88
5/12/202616.1116.1416.0216.10217,16815.89
5/11/202616.1116.1516.0516.0772,81115.86
5/08/202616.1516.1816.1016.14129,46415.93
5/07/202616.0916.1816.0816.08125,64115.87
5/06/202616.2416.2416.0716.13100,51915.92
5/05/202616.1616.2116.0916.1574,74815.94
5/04/202616.2616.2716.0716.1266,33115.91
5/01/202616.3016.3416.1816.2644,91916.05
4/30/202616.2916.3016.1616.30150,76816.09
4/29/202616.0816.1516.0216.09112,07715.88
4/28/202616.0616.1915.9916.03112,56315.82
4/27/202616.1116.1516.0516.1591,16715.94
4/24/202616.1716.1716.0316.0690,70215.85
4/23/202616.1816.1916.0716.12117,80315.91
4/22/202616.2316.2516.1816.2366,19215.92