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

14.94
-0.13 (-0.86%)
NYSE · Last Trade: Sep 30th, 10:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202615.1015.1814.9314.94170,53614.94
9/29/202614.9015.1014.8015.07208,98515.07
9/28/202615.0815.1014.8214.93154,68214.93
9/25/202615.1215.1715.0015.12119,14515.12
9/24/202615.1715.2114.9615.09169,36315.09
9/23/202615.4215.4215.1415.2194,22215.21
9/22/202615.6015.6015.5015.5570,25615.45
9/21/202615.6015.6015.4915.53194,83415.43
9/18/202615.5515.6015.4215.51132,88815.41
9/17/202615.6215.6415.4915.58147,46215.47
9/16/202615.4015.5815.3915.48118,22915.38
9/15/202615.4215.4215.2615.34109,13815.24
9/14/202615.6215.6715.3615.41121,43915.31
9/11/202615.6115.7415.5515.6299,08615.51
9/10/202615.6715.6815.5315.55103,06415.45
9/09/202615.7715.8515.6515.7281,90415.61
9/08/202615.7715.8715.7315.7376,80015.62
9/04/202615.7415.8115.7315.78124,50415.67
9/03/202615.8115.8215.7015.80159,81015.69
9/02/202615.8815.8815.7115.75111,49015.64
9/01/202615.9015.9215.8015.8690,23515.75
8/31/202615.9415.9915.8015.92136,01915.81
8/28/202615.9415.9915.8615.93114,08715.82
8/27/202615.9816.0515.8615.94148,26515.83
8/26/202616.1016.1216.0016.0291,76315.91
8/25/202615.9416.0815.9216.06114,19615.95
8/24/202615.9816.0615.8715.9197,99715.80
8/21/202616.1816.2016.0016.08108,28115.87
8/20/202616.1916.2116.0816.15100,76915.94
8/19/202616.2116.3016.1316.2082,07915.99
8/18/202616.2016.2316.0716.21138,82616.00
8/17/202616.2416.2416.1516.22184,74416.01
8/14/202616.2216.2416.1916.2278,91516.01
8/13/202616.2716.2716.2016.21111,71516.00
8/12/202616.2916.3216.2116.2391,67916.02
8/11/202616.3016.3416.1816.2276,68016.01
8/10/202616.2316.3216.1716.2657,62016.04
8/07/202616.2016.2516.1316.2349,40516.02
8/06/202616.1816.2016.1116.1363,26115.92
8/05/202616.1816.2016.1116.1486,36215.93
8/04/202616.2016.2416.1616.1942,96515.98
8/03/202616.1916.2316.1016.1990,87715.98
7/31/202616.2216.2316.0716.13114,61915.92
7/30/202616.0016.2015.9816.1576,27415.94
7/29/202616.0716.0715.9115.9364,46015.72
7/28/202616.1516.1516.0016.0762,04315.86
7/27/202616.0516.1315.9516.0992,24515.88
7/24/202615.9716.1115.9015.9590,16415.74
7/23/202616.2116.2516.0716.0992,10415.78
7/22/202616.3116.3716.2516.26191,29515.94
7/21/202616.2316.3416.1416.3288,31316.00
7/20/202616.2116.2716.0616.1975,37815.87
7/17/202616.2016.2316.0816.2364,62015.91
7/16/202616.2916.3016.1116.20100,38315.88
7/15/202616.2516.3016.2216.2645,70915.94
7/14/202616.2516.2916.2116.2742,83915.95
7/13/202616.2016.2316.1216.2074,90715.88
7/10/202616.2616.3016.2016.2558,37415.93
7/09/202616.2516.3016.2116.2284,00215.90
7/08/202616.2516.2816.1516.25109,39115.93
7/07/202616.2816.2916.1516.2899,91015.96
7/06/202616.2516.3016.2016.28143,45815.96
7/02/202616.2816.2816.1516.1969,84015.87
7/01/202616.2816.3016.1916.2860,23315.96