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

16.57
+0.00 (0.00%)
NYSE · Last Trade: Mar 3rd, 7:18 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/02/202616.5016.6216.5016.5767,63416.57
2/27/202616.6916.6916.5316.57110,79416.57
2/26/202616.6416.7016.6216.65130,74516.65
2/25/202616.7016.7116.6516.6976,25716.69
2/24/202616.5616.6616.5616.6480,54416.64
2/23/202616.6516.7216.5616.63135,62716.63
2/20/202616.7016.7816.6316.66137,82716.66
2/19/202616.8816.9416.7516.77146,22716.67
2/18/202616.9116.9316.8616.8874,69416.78
2/17/202616.8416.9316.8216.9165,87016.81
2/13/202616.8716.9116.8016.8861,66516.78
2/12/202616.8316.8816.8316.8493,71916.74
2/11/202616.7116.8516.7116.8278,80016.72
2/10/202616.7216.7816.7216.7394,77716.63
2/09/202616.7016.7816.7016.7791,00816.67
2/06/202616.8116.8216.7216.7688,05516.66
2/05/202616.7516.8316.6616.8163,70616.71
2/04/202616.7016.7716.6816.7598,83016.65
2/03/202616.7116.8516.6916.74120,58616.64
2/02/202616.7016.8016.6516.7688,19516.66
1/30/202616.7016.7416.6516.70139,66116.60
1/29/202616.5416.6516.5416.6588,54616.55
1/28/202616.6016.6316.5416.54113,08316.44
1/27/202616.5516.6016.5416.5998,40716.49
1/26/202616.6716.6816.4716.50123,27616.40
1/23/202616.5716.6116.5016.6086,72416.50
1/22/202616.6816.7016.5616.6456,62016.44
1/21/202616.5516.6216.5216.62103,39516.42
1/20/202616.3716.5416.3716.4987,36016.29
1/16/202616.6416.7016.5216.5292,70116.32
1/15/202616.5916.7216.5616.69212,04816.49
1/14/202616.5216.6016.5116.5493,44716.34
1/13/202616.5516.6016.5016.54140,74916.34
1/12/202616.4816.5716.4716.5471,98516.34
1/09/202616.5516.5816.5016.5462,64316.34
1/08/202616.4916.5516.4616.4955,65616.29
1/07/202616.5716.5816.4716.5086,73216.30
1/06/202616.5916.6216.4316.52134,48916.32
1/05/202616.5716.6016.4416.53136,19716.33
1/02/202616.6016.6216.4316.6290,71516.42
12/31/202516.6416.6716.4816.51158,82516.31
12/30/202516.4716.5916.4216.59209,96716.39
12/29/202516.4116.4816.4116.4370,73116.23
12/26/202516.5416.5816.4116.48145,96616.28
12/24/202516.5016.5416.4516.5067,00616.30
12/23/202516.5216.5716.4616.49124,44816.29
12/22/202516.5916.7416.5816.59130,74616.26
12/19/202516.5916.6716.5816.58171,29916.25
12/18/202516.5716.7416.5516.59117,44516.26
12/17/202516.7216.8016.5316.55132,15416.22
12/16/202516.5516.7816.5416.69157,20616.35
12/15/202516.6516.8516.5216.60157,68216.27
12/12/202516.7316.7816.5516.61150,45016.28
12/11/202516.6716.7816.5616.74159,07716.40
12/10/202516.5516.6916.5216.66119,22116.33
12/09/202516.7016.7216.5716.6295,83916.29
12/08/202516.6616.7016.6016.64139,58416.31
12/05/202516.6716.6716.6016.64115,78616.31
12/04/202516.6916.6916.6016.6381,80616.30
12/03/202516.6216.6816.5816.65146,37516.32