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

15.81
-0.11 (-0.69%)
NYSE· Last Trade: Sep 1st, 2:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202615.9415.9915.8015.92136,01915.92
8/28/202615.9415.9915.8615.93114,08715.93
8/27/202615.9816.0515.8615.94148,26515.94
8/26/202616.1016.1216.0016.0291,76316.02
8/25/202615.9416.0815.9216.06114,19616.06
8/24/202615.9816.0615.8715.9197,99715.91
8/21/202616.1816.2016.0016.08108,28115.97
8/20/202616.1916.2116.0816.15100,76916.04
8/19/202616.2116.3016.1316.2082,07916.09
8/18/202616.2016.2316.0716.21138,82616.10
8/17/202616.2416.2416.1516.22184,74416.11
8/14/202616.2216.2416.1916.2278,91516.11
8/13/202616.2716.2716.2016.21111,71516.10
8/12/202616.2916.3216.2116.2391,67916.12
8/11/202616.3016.3416.1816.2276,68016.11
8/10/202616.2316.3216.1716.2657,62016.15
8/07/202616.2016.2516.1316.2349,40516.12
8/06/202616.1816.2016.1116.1363,26116.02
8/05/202616.1816.2016.1116.1486,36216.03
8/04/202616.2016.2416.1616.1942,96516.08
8/03/202616.1916.2316.1016.1990,87716.08
7/31/202616.2216.2316.0716.13114,61916.02
7/30/202616.0016.2015.9816.1576,27416.04
7/29/202616.0716.0715.9115.9364,46015.83
7/28/202616.1516.1516.0016.0762,04315.97
7/27/202616.0516.1315.9516.0992,24515.98
7/24/202615.9716.1115.9015.9590,16415.85
7/23/202616.2116.2516.0716.0992,10415.88
7/22/202616.3116.3716.2516.26191,29516.05
7/21/202616.2316.3416.1416.3288,31316.11
7/20/202616.2116.2716.0616.1975,37815.98
7/17/202616.2016.2316.0816.2364,62016.02
7/16/202616.2916.3016.1116.20100,38315.99
7/15/202616.2516.3016.2216.2645,70916.05
7/14/202616.2516.2916.2116.2742,83916.06
7/13/202616.2016.2316.1216.2074,90715.99
7/10/202616.2616.3016.2016.2558,37416.04
7/09/202616.2516.3016.2116.2284,00216.01
7/08/202616.2516.2816.1516.25109,39116.04
7/07/202616.2816.2916.1516.2899,91016.07
7/06/202616.2516.3016.2016.28143,45816.07
7/02/202616.2816.2816.1516.1969,84015.98
7/01/202616.2816.3016.1916.2860,23316.07
6/30/202616.2816.2916.1716.28138,32916.07
6/29/202616.1116.2416.0916.20142,80515.99
6/26/202616.0316.0915.9616.0468,62815.83
6/25/202616.0116.0415.9516.0489,90615.83
6/24/202615.9615.9915.8915.93102,65615.72
6/23/202615.8015.9715.7715.94116,38315.73
6/22/202615.9515.9815.8615.9577,02915.64
6/18/202615.9716.0515.9015.95121,02915.64
6/17/202616.0816.1115.9315.9798,95815.66
6/16/202615.9916.1015.9516.02195,86315.71
6/15/202615.9116.0315.8415.95111,26115.64
6/12/202615.8015.8315.6715.81121,21115.51
6/11/202615.7115.8515.6715.72160,36815.42
6/10/202615.8515.9115.7115.71119,30415.41
6/09/202616.0516.0515.7815.80275,71615.50
6/08/202615.9216.0215.8416.02185,96815.71
6/05/202615.8915.9215.7915.91153,76115.60
6/04/202615.8815.9915.8415.89182,21015.58
6/03/202615.9115.9515.8015.88232,26515.57
6/02/202615.9316.0015.8315.91166,73615.60
6/01/202616.1216.1215.9615.9883,39815.67