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

16.75
+0.00 (0.00%)
NYSE · Last Trade: Feb 5th, 4:47 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/04/202616.7016.7716.6816.7598,83016.75
2/03/202616.7116.8516.6916.74120,58616.74
2/02/202616.7016.8016.6516.7688,19516.76
1/30/202616.7016.7416.6516.70139,66116.70
1/29/202616.5416.6516.5416.6588,54616.65
1/28/202616.6016.6316.5416.54113,08316.54
1/27/202616.5516.6016.5416.5998,40716.59
1/26/202616.6716.6816.4716.50123,27616.50
1/23/202616.5716.6116.5016.6086,72416.60
1/22/202616.6816.7016.5616.6456,62016.54
1/21/202616.5516.6216.5216.62103,39516.52
1/20/202616.3716.5416.3716.4987,36016.39
1/16/202616.6416.7016.5216.5292,70116.42
1/15/202616.5916.7216.5616.69212,04816.59
1/14/202616.5216.6016.5116.5493,44716.44
1/13/202616.5516.6016.5016.54140,74916.44
1/12/202616.4816.5716.4716.5471,98516.44
1/09/202616.5516.5816.5016.5462,64316.44
1/08/202616.4916.5516.4616.4955,65616.39
1/07/202616.5716.5816.4716.5086,73216.40
1/06/202616.5916.6216.4316.52134,48916.42
1/05/202616.5716.6016.4416.53136,19716.43
1/02/202616.6016.6216.4316.6290,71516.52
12/31/202516.6416.6716.4816.51158,82516.41
12/30/202516.4716.5916.4216.59209,96716.49
12/29/202516.4116.4816.4116.4370,73116.33
12/26/202516.5416.5816.4116.48145,96616.38
12/24/202516.5016.5416.4516.5067,00616.40
12/23/202516.5216.5716.4616.49124,44816.39
12/22/202516.5916.7416.5816.59130,74616.36
12/19/202516.5916.6716.5816.58171,29916.35
12/18/202516.5716.7416.5516.59117,44516.36
12/17/202516.7216.8016.5316.55132,15416.32
12/16/202516.5516.7816.5416.69157,20616.45
12/15/202516.6516.8516.5216.60157,68216.36
12/12/202516.7316.7816.5516.61150,45016.37
12/11/202516.6716.7816.5616.74159,07716.50
12/10/202516.5516.6916.5216.66119,22116.42
12/09/202516.7016.7216.5716.6295,83916.38
12/08/202516.6616.7016.6016.64139,58416.40
12/05/202516.6716.6716.6016.64115,78616.40
12/04/202516.6916.6916.6016.6381,80616.39
12/03/202516.6216.6816.5816.65146,37516.41
12/02/202516.6616.7016.5516.58120,65116.35
12/01/202516.6416.7016.6016.61107,23416.37
11/28/202516.6816.7216.5916.6770,65816.43
11/26/202516.5516.6016.5116.58102,09916.35
11/25/202516.4716.5016.4316.49130,71116.26
11/24/202516.4216.6016.4016.47133,74416.24
11/21/202516.3516.4016.2116.4093,82516.17
11/20/202516.4216.4616.2216.28164,73216.05
11/19/202516.5116.6516.4216.42113,26416.09
11/18/202516.5616.6116.5016.50192,55216.17
11/17/202516.6316.6516.5116.60138,43116.27
11/14/202516.6316.6616.6216.6297,53816.29
11/13/202516.7816.8716.6216.6592,94316.32
11/12/202516.9316.9516.7116.7392,04616.39
11/11/202516.8416.9216.8216.8460,75816.50
11/10/202516.8516.9316.8116.8470,96716.50
11/07/202516.6716.8816.6716.8491,83216.50
11/06/202516.8416.8416.7016.7863,89216.44
11/05/202516.7816.8016.7316.7944,04616.45