Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

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

15.91
+0.02 (0.13%)
NYSE· Last Trade: Jun 7th, 12:50 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/05/202615.8915.9215.7915.91153,76115.91
6/04/202615.8815.9915.8415.89182,21015.89
6/03/202615.9115.9515.8015.88232,26515.88
6/02/202615.9316.0015.8315.91166,73615.91
6/01/202616.1216.1215.9615.9883,39815.98
5/29/202616.1616.1616.0616.09110,15116.09
5/28/202616.0016.0915.9316.07100,27816.07
5/27/202615.9016.0015.8715.94101,64115.94
5/26/202615.9315.9315.7915.86115,02515.86
5/22/202615.8115.8815.7015.8080,56615.80
5/21/202615.7915.8215.7115.79119,59915.79
5/20/202615.6715.8815.6415.88107,11815.78
5/19/202615.7015.7915.6515.67158,79615.57
5/18/202615.7715.7915.7215.76148,92315.66
5/15/202615.9715.9915.7815.79148,34415.69
5/14/202616.1616.1716.0116.03134,40815.93
5/13/202616.1216.1316.0416.09101,11915.99
5/12/202616.1116.1416.0216.10217,16816.00
5/11/202616.1116.1516.0516.0772,81115.97
5/08/202616.1516.1816.1016.14129,46416.04
5/07/202616.0916.1816.0816.08125,64115.98
5/06/202616.2416.2416.0716.13100,51916.03
5/05/202616.1616.2116.0916.1574,74816.05
5/04/202616.2616.2716.0716.1266,33116.02
5/01/202616.3016.3416.1816.2644,91916.15
4/30/202616.2916.3016.1616.30150,76816.19
4/29/202616.0816.1516.0216.09112,07715.99
4/28/202616.0616.1915.9916.03112,56315.93
4/27/202616.1116.1516.0516.1591,16716.05
4/24/202616.1716.1716.0316.0690,70215.96
4/23/202616.1816.1916.0716.12117,80316.02
4/22/202616.2316.2516.1816.2366,19216.02
4/21/202616.2716.2916.0816.13125,49415.93
4/20/202616.2616.3216.1916.2194,76616.00
4/17/202616.1116.2716.1116.23118,91716.02
4/16/202616.0916.1516.0516.06145,91815.86
4/15/202615.9716.0815.9616.0367,76615.83
4/14/202615.9816.0415.9216.0259,41015.82
4/13/202615.8316.0415.8315.9885,57915.78
4/10/202616.0016.0015.8815.9248,72615.72
4/09/202615.8615.9815.7515.9258,02615.72
4/08/202615.9015.9715.8115.8290,23515.62
4/07/202615.7015.7315.5715.6891,12515.48
4/06/202615.6215.7515.6215.73125,00615.53
4/02/202615.4915.7115.4315.62112,64315.42
4/01/202615.4915.7315.4315.6186,94115.41
3/31/202615.1515.5015.0915.49218,26715.29
3/30/202615.2115.2714.9815.01248,30514.82
3/27/202615.3415.3415.0315.18179,14214.99
3/26/202615.4515.5315.3415.34138,55815.15
3/25/202615.5215.6215.5015.5783,06215.38
3/24/202615.4915.5415.4215.44142,10315.24
3/23/202615.5515.6815.5215.58125,03215.28
3/20/202615.7915.8715.4615.46138,97415.17
3/19/202615.8215.9215.7515.8092,24715.50
3/18/202615.9116.0115.9015.9099,17215.60
3/17/202615.9516.0415.9015.95108,01315.65
3/16/202615.9316.0215.8815.88105,85115.58
3/13/202615.9516.0215.8415.8780,21215.57
3/12/202615.8715.9715.8115.86100,08915.56
3/11/202615.7615.9215.7415.91197,39715.61
3/10/202615.7515.8815.7215.72266,14915.42
3/09/202616.1116.1415.7315.73466,65615.43