Home

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

16.62
+0.00 (0.00%)
NYSE · Last Trade: Oct 27th, 4:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/24/202516.6416.6616.5216.6292,48216.62
10/23/202516.7116.7316.6016.6696,58416.66
10/22/202516.7916.7916.6216.65104,47716.65
10/21/202516.7016.8016.6516.73125,69616.73
10/20/202516.6516.7516.6316.70184,48616.70
10/17/202516.6616.7116.5516.6264,40316.62
10/16/202516.7116.7716.5816.6191,75016.61
10/15/202516.6816.8016.6816.7189,77116.71
10/14/202516.6816.7216.5216.6894,15016.68
10/13/202516.7216.7916.6516.6792,56716.67
10/10/202516.9417.0016.6216.65109,01116.65
10/09/202516.8416.9716.8016.94249,66516.94
10/08/202516.8716.8716.7016.70167,84616.70
10/07/202516.8216.9016.7916.80105,45016.80
10/06/202516.7616.7916.7216.74107,97116.74
10/03/202516.7516.8016.7516.7669,30916.76
10/02/202516.7916.8416.7016.7671,61416.76
10/01/202516.8316.8916.8016.8363,91916.83
9/30/202516.8016.8916.7116.89195,76516.89
9/29/202516.7616.8016.6316.7590,29016.75
9/26/202516.8416.8516.6516.74175,79316.74
9/25/202516.8416.8716.7516.80153,10216.80
9/24/202516.8516.8916.8416.84111,85916.84
9/23/202516.8216.8716.8216.8498,62116.84
9/22/202516.9416.9616.8816.9352,56516.83
9/19/202516.9716.9816.9016.9478,21816.84
9/18/202516.9216.9916.8016.93151,09816.83
9/17/202516.8416.9816.8116.93184,50116.83
9/16/202516.7116.9016.6916.84243,25416.74
9/15/202516.4916.6916.4916.67194,31916.58
9/12/202516.5216.5516.4916.5267,57416.43
9/11/202516.5016.5216.4516.5175,72416.42
9/10/202516.4616.4716.4116.4488,68516.35
9/09/202516.4816.4816.4016.45150,24516.36
9/08/202516.5016.5016.4316.45137,47216.36
9/05/202516.3816.4516.3416.45143,70516.36
9/04/202516.2516.3416.2216.3091,60816.21
9/03/202516.1916.2816.1616.28195,64516.19
9/02/202516.1916.2416.1416.24120,11416.15
8/29/202516.2716.2716.1816.26156,96516.17
8/28/202516.1716.2516.1516.24135,12216.15
8/27/202516.2316.2416.1016.22135,50316.13
8/26/202516.1716.2416.1616.23144,25116.14
8/25/202516.2116.2116.1516.2081,22216.11
8/22/202516.0816.2116.0716.20142,28516.11
8/21/202516.1516.2016.1316.18102,23415.99
8/20/202516.2416.3016.1716.17120,72715.98
8/19/202516.2416.3016.2416.26136,31516.07
8/18/202516.2116.2816.2116.24106,06516.05
8/15/202516.2616.3316.2116.21128,49216.02
8/14/202516.3116.3716.2716.29127,07516.10
8/13/202516.3516.4016.2716.37253,99116.18
8/12/202516.2916.3516.2616.3570,41116.16
8/11/202516.3416.3516.2616.3098,38716.11
8/08/202516.2416.3816.2316.34123,51916.15
8/07/202516.2816.3316.2216.2884,39316.09
8/06/202516.3216.3816.2216.3190,00816.12
8/05/202516.3216.3416.2416.2865,02016.09
8/04/202516.3816.3816.2516.32111,07316.13
8/01/202516.3516.3916.2716.2979,50516.10
7/31/202516.4016.4016.2716.34106,89816.15
7/30/202516.3216.3416.2216.33115,95816.14
7/29/202516.3116.3216.2716.3289,08216.13
7/28/202516.3016.3016.2516.29112,22016.10