Home

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

16.77
-0.07 (-0.42%)
NYSE · Last Trade: Sep 25th, 11:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/24/202516.8516.8916.8416.84111,85916.84
9/23/202516.8216.8716.8216.8498,62116.84
9/22/202516.9416.9616.8816.9352,56516.93
9/19/202516.9716.9816.9016.9478,21816.94
9/18/202516.9216.9916.8016.93151,09816.93
9/17/202516.8416.9816.8116.93184,50116.93
9/16/202516.7116.9016.6916.84243,25416.84
9/15/202516.4916.6916.4916.67194,31916.67
9/12/202516.5216.5516.4916.5267,57416.52
9/11/202516.5016.5216.4516.5175,72416.51
9/10/202516.4616.4716.4116.4488,68516.44
9/09/202516.4816.4816.4016.45150,24516.45
9/08/202516.5016.5016.4316.45137,47216.45
9/05/202516.3816.4516.3416.45143,70516.45
9/04/202516.2516.3416.2216.3091,60816.30
9/03/202516.1916.2816.1616.28195,64516.28
9/02/202516.1916.2416.1416.24120,11416.24
8/29/202516.2716.2716.1816.26156,96516.26
8/28/202516.1716.2516.1516.24135,12216.24
8/27/202516.2316.2416.1016.22135,50316.22
8/26/202516.1716.2416.1616.23144,25116.23
8/25/202516.2116.2116.1516.2081,22216.20
8/22/202516.0816.2116.0716.20142,28516.20
8/21/202516.1516.2016.1316.18102,23416.08
8/20/202516.2416.3016.1716.17120,72716.07
8/19/202516.2416.3016.2416.26136,31516.16
8/18/202516.2116.2816.2116.24106,06516.14
8/15/202516.2616.3316.2116.21128,49216.11
8/14/202516.3116.3716.2716.29127,07516.19
8/13/202516.3516.4016.2716.37253,99116.27
8/12/202516.2916.3516.2616.3570,41116.25
8/11/202516.3416.3516.2616.3098,38716.20
8/08/202516.2416.3816.2316.34123,51916.24
8/07/202516.2816.3316.2216.2884,39316.18
8/06/202516.3216.3816.2216.3190,00816.21
8/05/202516.3216.3416.2416.2865,02016.18
8/04/202516.3816.3816.2516.32111,07316.22
8/01/202516.3516.3916.2716.2979,50516.19
7/31/202516.4016.4016.2716.34106,89816.24
7/30/202516.3216.3416.2216.33115,95816.23
7/29/202516.3116.3216.2716.3289,08216.22
7/28/202516.3016.3016.2516.29112,22016.19
7/25/202516.2116.3216.2116.30122,53416.20
7/24/202516.1316.2216.1316.17104,14216.07
7/23/202516.3416.3416.2216.2898,90516.09
7/22/202516.4116.4116.2616.3095,16316.11
7/21/202516.3516.4216.3216.3893,21716.19
7/18/202516.6416.6516.2216.22260,73516.03
7/17/202516.5016.6216.5016.62106,93216.43
7/16/202516.5416.5416.3816.50129,07216.31
7/15/202516.5516.5716.4716.5068,84716.31
7/14/202516.5416.5816.5016.55103,22316.36
7/11/202516.5516.5516.4416.4966,03316.30
7/10/202516.5316.5616.4816.5394,61616.34
7/09/202516.5616.5816.5016.5546,75816.36
7/08/202516.5016.5416.4816.4976,58516.30
7/07/202516.5516.5516.4016.4851,50716.29
7/03/202516.5316.5916.5116.5654,46316.37
7/02/202516.4116.5416.3916.53143,00216.34
7/01/202516.3016.3716.2716.3796,20416.18
6/30/202516.2416.3316.1916.29219,48616.10
6/27/202516.1416.2416.1016.2390,98316.04
6/26/202516.1416.1516.0716.0870,61915.89
6/25/202516.1016.1216.0516.09106,28915.90