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

16.13
-0.02 (-0.12%)
NYSE· Last Trade: Aug 1st, 3:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202616.2216.2316.0716.13114,61816.13
7/30/202616.0016.2015.9816.1576,27416.15
7/29/202616.0716.0715.9115.9364,46015.93
7/28/202616.1516.1516.0016.0762,04316.07
7/27/202616.0516.1315.9516.0992,24516.09
7/24/202615.9716.1115.9015.9590,16415.95
7/23/202616.2116.2516.0716.0992,10415.99
7/22/202616.3116.3716.2516.26191,29516.16
7/21/202616.2316.3416.1416.3288,31316.22
7/20/202616.2116.2716.0616.1975,37816.09
7/17/202616.2016.2316.0816.2364,62016.13
7/16/202616.2916.3016.1116.20100,38316.10
7/15/202616.2516.3016.2216.2645,70916.16
7/14/202616.2516.2916.2116.2742,83916.17
7/13/202616.2016.2316.1216.2074,90716.10
7/10/202616.2616.3016.2016.2558,37416.15
7/09/202616.2516.3016.2116.2284,00216.12
7/08/202616.2516.2816.1516.25109,39116.15
7/07/202616.2816.2916.1516.2899,91016.18
7/06/202616.2516.3016.2016.28143,45816.18
7/02/202616.2816.2816.1516.1969,84016.09
7/01/202616.2816.3016.1916.2860,23316.18
6/30/202616.2816.2916.1716.28138,32916.18
6/29/202616.1116.2416.0916.20142,80516.10
6/26/202616.0316.0915.9616.0468,62815.94
6/25/202616.0116.0415.9516.0489,90615.94
6/24/202615.9615.9915.8915.93102,65615.83
6/23/202615.8015.9715.7715.94116,38315.84
6/22/202615.9515.9815.8615.9577,02915.75
6/18/202615.9716.0515.9015.95121,02915.75
6/17/202616.0816.1115.9315.9798,95815.77
6/16/202615.9916.1015.9516.02195,86315.81
6/15/202615.9116.0315.8415.95111,26115.75
6/12/202615.8015.8315.6715.81121,21115.61
6/11/202615.7115.8515.6715.72160,36815.52
6/10/202615.8515.9115.7115.71119,30415.51
6/09/202616.0516.0515.7815.80275,71615.60
6/08/202615.9216.0215.8416.02185,96815.81
6/05/202615.8915.9215.7915.91153,76115.71
6/04/202615.8815.9915.8415.89182,21015.69
6/03/202615.9115.9515.8015.88232,26515.68
6/02/202615.9316.0015.8315.91166,73615.71
6/01/202616.1216.1215.9615.9883,39815.78
5/29/202616.1616.1616.0616.09110,15115.88
5/28/202616.0016.0915.9316.07100,27815.86
5/27/202615.9016.0015.8715.94101,64115.74
5/26/202615.9315.9315.7915.86115,02515.66
5/22/202615.8115.8815.7015.8080,56615.60
5/21/202615.7915.8215.7115.79119,59915.59
5/20/202615.6715.8815.6415.88107,11815.57
5/19/202615.7015.7915.6515.67158,79615.37
5/18/202615.7715.7915.7215.76148,92315.46
5/15/202615.9715.9915.7815.79148,34415.49
5/14/202616.1616.1716.0116.03134,40815.72
5/13/202616.1216.1316.0416.09101,11915.78
5/12/202616.1116.1416.0216.10217,16815.79
5/11/202616.1116.1516.0516.0772,81115.76
5/08/202616.1516.1816.1016.14129,46415.83
5/07/202616.0916.1816.0816.08125,64115.77
5/06/202616.2416.2416.0716.13100,51915.82
5/05/202616.1616.2116.0916.1574,74815.84
5/04/202616.2616.2716.0716.1266,33115.81
5/01/202616.3016.3416.1816.2644,91915.95