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

15.26
+0.00 (0.00%)
NYSE · Last Trade: Nov 10th, 9:38 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/09/202615.2015.2915.1215.26278,65615.26
11/06/202614.8815.1114.8815.00625,62315.00
11/05/202614.8614.8914.6514.67251,36914.67
11/04/202614.7614.9514.6714.92186,86014.92
11/03/202614.7214.7514.5814.69232,75414.69
11/02/202614.7814.8014.6814.78215,06114.78
10/30/202614.8514.8814.6414.72219,99114.72
10/29/202614.7514.8514.6614.82204,07814.82
10/28/202614.5814.7114.5414.70198,23814.70
10/27/202614.3614.5414.3314.52196,20014.52
10/26/202614.3814.4714.3114.33249,03614.33
10/23/202614.3814.3914.2614.37202,37114.37
10/22/202614.5414.6014.4314.48121,96214.38
10/21/202614.5514.5814.4514.54180,78814.43
10/20/202614.5514.6214.4714.50139,33214.39
10/19/202614.6014.6314.4414.51282,13914.40
10/16/202614.5414.6014.4414.56241,50614.45
10/15/202614.5114.6514.4214.54765,03414.43
10/14/202614.8014.8014.3814.44898,47814.34
10/13/202614.8014.8414.6614.83110,78614.72
10/12/202614.8514.8614.6814.73121,73514.62
10/09/202614.7014.8514.5514.78168,70114.67
10/08/202614.6514.6814.5414.62193,45814.51
10/07/202614.7914.8414.6814.70128,62614.59
10/06/202614.7514.8514.6814.85186,27914.74
10/05/202614.9014.9014.7014.72147,43614.61
10/02/202615.1015.1214.9114.94122,77014.83
10/01/202614.9715.0414.8314.97195,67314.86
9/30/202615.1015.1814.9314.94170,53614.83
9/29/202614.9015.1014.8015.07208,98514.96
9/28/202615.0815.1014.8214.93154,68214.82
9/25/202615.1215.1715.0015.12119,14515.01
9/24/202615.1715.2114.9615.09169,36314.98
9/23/202615.4215.4215.1415.2194,22215.10
9/22/202615.6015.6015.5015.5570,25615.33
9/21/202615.6015.6015.4915.53194,83415.31
9/18/202615.5515.6015.4215.51132,88815.29
9/17/202615.6215.6415.4915.58147,46215.36
9/16/202615.4015.5815.3915.48118,22915.26
9/15/202615.4215.4215.2615.34109,13815.13
9/14/202615.6215.6715.3615.41121,43915.20
9/11/202615.6115.7415.5515.6299,08615.40
9/10/202615.6715.6815.5315.55103,06415.33
9/09/202615.7715.8515.6515.7281,90415.50
9/08/202615.7715.8715.7315.7376,80015.51
9/04/202615.7415.8115.7315.78124,50415.56
9/03/202615.8115.8215.7015.80159,81015.58
9/02/202615.8815.8815.7115.75111,49015.53
9/01/202615.9015.9215.8015.8690,23515.64
8/31/202615.9415.9915.8015.92136,01915.70
8/28/202615.9415.9915.8615.93114,08715.71
8/27/202615.9816.0515.8615.94148,26515.72
8/26/202616.1016.1216.0016.0291,76315.80
8/25/202615.9416.0815.9216.06114,19615.84
8/24/202615.9816.0615.8715.9197,99715.69
8/21/202616.1816.2016.0016.08108,28115.75
8/20/202616.1916.2116.0816.15100,76915.82
8/19/202616.2116.3016.1316.2082,07915.87
8/18/202616.2016.2316.0716.21138,82615.88
8/17/202616.2416.2416.1516.22184,74415.89
8/14/202616.2216.2416.1916.2278,91515.89
8/13/202616.2716.2716.2016.21111,71515.88
8/12/202616.2916.3216.2116.2391,67915.90
8/11/202616.3016.3416.1816.2276,68015.89
8/10/202616.2316.3216.1716.2657,62015.93