Home

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

16.61
-0.13 (-0.78%)
NYSE · Last Trade: Dec 12th, 4:26 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
12/11/202516.6716.7816.5616.74159,07716.74
12/10/202516.5516.6916.5216.66119,22116.66
12/09/202516.7016.7216.5716.6295,83916.62
12/08/202516.6616.7016.6016.64139,58416.64
12/05/202516.6716.6716.6016.64115,78616.64
12/04/202516.6916.6916.6016.6381,80616.63
12/03/202516.6216.6816.5816.65146,37516.65
12/02/202516.6616.7016.5516.58120,65116.58
12/01/202516.6416.7016.6016.61107,23416.61
11/28/202516.6816.7216.5916.6770,65816.67
11/26/202516.5516.6016.5116.58102,09916.58
11/25/202516.4716.5016.4316.49130,71116.49
11/24/202516.4216.6016.4016.47133,74416.47
11/21/202516.3516.4016.2116.4093,82516.40
11/20/202516.4216.4616.2216.28164,73216.28
11/19/202516.5116.6516.4216.42113,26416.32
11/18/202516.5616.6116.5016.50192,55216.40
11/17/202516.6316.6516.5116.60138,43116.50
11/14/202516.6316.6616.6216.6297,53816.52
11/13/202516.7816.8716.6216.6592,94316.55
11/12/202516.9316.9516.7116.7392,04616.63
11/11/202516.8416.9216.8216.8460,75816.74
11/10/202516.8516.9316.8116.8470,96716.74
11/07/202516.6716.8816.6716.8491,83216.74
11/06/202516.8416.8416.7016.7863,89216.68
11/05/202516.7816.8016.7316.7944,04616.69
11/04/202516.7916.8316.7016.7363,69116.63
11/03/202516.8816.8916.7616.8687,81516.76
10/31/202516.8516.8916.7616.8196,63416.71
10/30/202516.7916.8016.7116.7883,70216.68
10/29/202516.6716.8216.6416.80140,70616.70
10/28/202516.6416.6916.5816.65108,39516.55
10/27/202516.6616.7016.5616.5897,90616.48
10/24/202516.6416.6616.5216.6292,48216.52
10/23/202516.7116.7316.6016.6696,58416.47
10/22/202516.7916.7916.6216.65104,47716.46
10/21/202516.7016.8016.6516.73125,69616.53
10/20/202516.6516.7516.6316.70184,48616.50
10/17/202516.6616.7116.5516.6264,40316.43
10/16/202516.7116.7716.5816.6191,75016.42
10/15/202516.6816.8016.6816.7189,77116.51
10/14/202516.6816.7216.5216.6894,15016.48
10/13/202516.7216.7916.6516.6792,56716.48
10/10/202516.9417.0016.6216.65109,01116.46
10/09/202516.8416.9716.8016.94249,66516.74
10/08/202516.8716.8716.7016.70167,84616.50
10/07/202516.8216.9016.7916.80105,45016.60
10/06/202516.7616.7916.7216.74107,97116.54
10/03/202516.7516.8016.7516.7669,30916.56
10/02/202516.7916.8416.7016.7671,61416.56
10/01/202516.8316.8916.8016.8363,91916.63
9/30/202516.8016.8916.7116.89195,76516.69
9/29/202516.7616.8016.6316.7590,29016.55
9/26/202516.8416.8516.6516.74175,79316.54
9/25/202516.8416.8716.7516.80153,10216.60
9/24/202516.8516.8916.8416.84111,85916.64
9/23/202516.8216.8716.8216.8498,62116.64
9/22/202516.9416.9616.8816.9352,56516.64
9/19/202516.9716.9816.9016.9478,21816.65
9/18/202516.9216.9916.8016.93151,09816.64
9/17/202516.8416.9816.8116.93184,50116.64
9/16/202516.7116.9016.6916.84243,25416.55
9/15/202516.4916.6916.4916.67194,31916.38