Home

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

16.81
+0.03 (0.18%)
NYSE · Last Trade: Nov 1st, 8:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/31/202516.8516.8916.7616.8196,63416.81
10/30/202516.7916.8016.7116.7883,70216.78
10/29/202516.6716.8216.6416.80140,70616.80
10/28/202516.6416.6916.5816.65108,39516.65
10/27/202516.6616.7016.5616.5897,90616.58
10/24/202516.6416.6616.5216.6292,48216.62
10/23/202516.7116.7316.6016.6696,58416.56
10/22/202516.7916.7916.6216.65104,47716.55
10/21/202516.7016.8016.6516.73125,69616.63
10/20/202516.6516.7516.6316.70184,48616.60
10/17/202516.6616.7116.5516.6264,40316.52
10/16/202516.7116.7716.5816.6191,75016.51
10/15/202516.6816.8016.6816.7189,77116.61
10/14/202516.6816.7216.5216.6894,15016.58
10/13/202516.7216.7916.6516.6792,56716.57
10/10/202516.9417.0016.6216.65109,01116.55
10/09/202516.8416.9716.8016.94249,66516.84
10/08/202516.8716.8716.7016.70167,84616.60
10/07/202516.8216.9016.7916.80105,45016.70
10/06/202516.7616.7916.7216.74107,97116.64
10/03/202516.7516.8016.7516.7669,30916.66
10/02/202516.7916.8416.7016.7671,61416.66
10/01/202516.8316.8916.8016.8363,91916.73
9/30/202516.8016.8916.7116.89195,76516.79
9/29/202516.7616.8016.6316.7590,29016.65
9/26/202516.8416.8516.6516.74175,79316.64
9/25/202516.8416.8716.7516.80153,10216.70
9/24/202516.8516.8916.8416.84111,85916.74
9/23/202516.8216.8716.8216.8498,62116.74
9/22/202516.9416.9616.8816.9352,56516.74
9/19/202516.9716.9816.9016.9478,21816.75
9/18/202516.9216.9916.8016.93151,09816.74
9/17/202516.8416.9816.8116.93184,50116.74
9/16/202516.7116.9016.6916.84243,25416.65
9/15/202516.4916.6916.4916.67194,31916.48
9/12/202516.5216.5516.4916.5267,57416.33
9/11/202516.5016.5216.4516.5175,72416.32
9/10/202516.4616.4716.4116.4488,68516.25
9/09/202516.4816.4816.4016.45150,24516.26
9/08/202516.5016.5016.4316.45137,47216.26
9/05/202516.3816.4516.3416.45143,70516.26
9/04/202516.2516.3416.2216.3091,60816.11
9/03/202516.1916.2816.1616.28195,64516.09
9/02/202516.1916.2416.1416.24120,11416.05
8/29/202516.2716.2716.1816.26156,96516.07
8/28/202516.1716.2516.1516.24135,12216.05
8/27/202516.2316.2416.1016.22135,50316.04
8/26/202516.1716.2416.1616.23144,25116.05
8/25/202516.2116.2116.1516.2081,22216.02
8/22/202516.0816.2116.0716.20142,28516.02
8/21/202516.1516.2016.1316.18102,23415.90
8/20/202516.2416.3016.1716.17120,72715.89
8/19/202516.2416.3016.2416.26136,31515.98
8/18/202516.2116.2816.2116.24106,06515.96
8/15/202516.2616.3316.2116.21128,49215.93
8/14/202516.3116.3716.2716.29127,07516.01
8/13/202516.3516.4016.2716.37253,99116.09
8/12/202516.2916.3516.2616.3570,41116.07
8/11/202516.3416.3516.2616.3098,38716.02
8/08/202516.2416.3816.2316.34123,51916.06
8/07/202516.2816.3316.2216.2884,39316.00
8/06/202516.3216.3816.2216.3190,00816.03
8/05/202516.3216.3416.2416.2865,02016.00
8/04/202516.3816.3816.2516.32111,07316.04
8/01/202516.3516.3916.2716.2979,50516.01