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

16.26
-0.04 (-0.25%)
NYSE · Last Trade: May 3rd, 4:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202616.3016.3416.1816.2644,91916.26
4/30/202616.2916.3016.1616.30150,76816.30
4/29/202616.0816.1516.0216.09112,07716.09
4/28/202616.0616.1915.9916.03112,56316.03
4/27/202616.1116.1516.0516.1591,16716.15
4/24/202616.1716.1716.0316.0690,70216.06
4/23/202616.1816.1916.0716.12117,80316.12
4/22/202616.2316.2516.1816.2366,19216.13
4/21/202616.2716.2916.0816.13125,49416.03
4/20/202616.2616.3216.1916.2194,76616.11
4/17/202616.1116.2716.1116.23118,91716.13
4/16/202616.0916.1516.0516.06145,91815.96
4/15/202615.9716.0815.9616.0367,76615.93
4/14/202615.9816.0415.9216.0259,41015.92
4/13/202615.8316.0415.8315.9885,57915.88
4/10/202616.0016.0015.8815.9248,72615.82
4/09/202615.8615.9815.7515.9258,02615.82
4/08/202615.9015.9715.8115.8290,23515.72
4/07/202615.7015.7315.5715.6891,12515.58
4/06/202615.6215.7515.6215.73125,00615.63
4/02/202615.4915.7115.4315.62112,64315.52
4/01/202615.4915.7315.4315.6186,94115.51
3/31/202615.1515.5015.0915.49218,26715.39
3/30/202615.2115.2714.9815.01248,30514.92
3/27/202615.3415.3415.0315.18179,14215.09
3/26/202615.4515.5315.3415.34138,55815.24
3/25/202615.5215.6215.5015.5783,06215.48
3/24/202615.4915.5415.4215.44142,10315.34
3/23/202615.5515.6815.5215.58125,03215.38
3/20/202615.7915.8715.4615.46138,97415.26
3/19/202615.8215.9215.7515.8092,24715.60
3/18/202615.9116.0115.9015.9099,17215.70
3/17/202615.9516.0415.9015.95108,01315.75
3/16/202615.9316.0215.8815.88105,85115.68
3/13/202615.9516.0215.8415.8780,21215.67
3/12/202615.8715.9715.8115.86100,08915.66
3/11/202615.7615.9215.7415.91197,39715.71
3/10/202615.7515.8815.7215.72266,14915.52
3/09/202616.1116.1415.7315.73466,65615.53
3/06/202616.3316.3516.1116.14239,27215.94
3/05/202616.5416.5416.4516.4546,80916.24
3/04/202616.5816.6016.4516.5186,69216.30
3/03/202616.4916.5516.4116.47125,18116.26
3/02/202616.5016.6216.5016.5767,63416.36
2/27/202616.6916.6916.5316.57110,79416.36
2/26/202616.6416.7016.6216.65130,74516.44
2/25/202616.7016.7116.6516.6976,25716.48
2/24/202616.5616.6616.5616.6480,54416.43
2/23/202616.6516.7216.5616.63135,62716.42
2/20/202616.7016.7816.6316.66137,82716.45
2/19/202616.8816.9416.7516.77146,22716.46
2/18/202616.9116.9316.8616.8874,69416.57
2/17/202616.8416.9316.8216.9165,87016.60
2/13/202616.8716.9116.8016.8861,66516.57
2/12/202616.8316.8816.8316.8493,71916.53
2/11/202616.7116.8516.7116.8278,80016.51
2/10/202616.7216.7816.7216.7394,77716.42
2/09/202616.7016.7816.7016.7791,00816.46
2/06/202616.8116.8216.7216.7688,05516.45
2/05/202616.7516.8316.6616.8163,70616.50
2/04/202616.7016.7716.6816.7598,83016.44
2/03/202616.7116.8516.6916.74120,58616.43