Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

16.64 +0.04 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2007 5.324 5.342 5.315 5.322 286,031 -0.01(-0.23%)
May 30, 2007 5.245 5.349 5.230 5.334 340,667 +0.07(+1.32%)
May 29, 2007 5.300 5.329 5.257 5.265 339,462 -0.03(-0.66%)
May 25, 2007 5.297 5.315 5.255 5.300 266,748 +0.03(+0.52%)
May 24, 2007 5.399 5.399 5.215 5.272 410,970 -0.12(-2.22%)
May 23, 2007 5.409 5.424 5.364 5.392 314,554 -0.00(-0.05%)
May 22, 2007 5.444 5.444 5.382 5.394 372,002 -0.05(-0.91%)
May 21, 2007 5.456 5.476 5.434 5.444 313,349 -0.07(-1.26%)
May 18, 2007 5.454 5.521 5.453 5.514 331,025 +0.05(+0.91%)
May 17, 2007 5.441 5.464 5.439 5.464 271,167 +0.00(+0.05%)
May 16, 2007 5.441 5.466 5.439 5.461 359,950 +0.00(+0.09%)
May 15, 2007 5.464 5.474 5.456 5.456 263,133 -0.01(-0.23%)
May 14, 2007 5.464 5.476 5.459 5.469 226,575 -0.00(-0.09%)
May 11, 2007 5.444 5.476 5.444 5.474 251,081 +0.01(+0.23%)
May 10, 2007 5.252 5.467 5.252 5.461 282,818 -0.01(-0.18%)
May 09, 2007 5.459 5.476 5.456 5.471 316,161 -0.00(-0.09%)
May 08, 2007 5.491 5.491 5.464 5.476 258,312 -0.01(-0.14%)
May 07, 2007 5.486 5.499 5.474 5.484 306,118 -0.01(-0.18%)
May 04, 2007 5.494 5.519 5.481 5.494 318,973 +0.00(+0.09%)
May 03, 2007 5.479 5.519 5.479 5.489 300,896 -0.01(-0.23%)
May 02, 2007 5.501 5.519 5.494 5.501 327,410 -0.00(-0.09%)
May 01, 2007 5.489 5.514 5.471 5.506 372,002 +0.02(+0.32%)
Apr 30, 2007 5.519 5.519 5.466 5.489 354,727 -0.03(-0.63%)
Apr 27, 2007 5.489 5.524 5.402 5.524 318,170 +0.07(+1.23%)
Apr 26, 2007 5.469 5.476 5.372 5.456 513,009 -0.01(-0.18%)
Apr 25, 2007 5.504 5.504 5.466 5.466 360,753 -0.03(-0.50%)
Apr 24, 2007 5.484 5.494 5.466 5.494 380,036 +0.00(+0.09%)
Apr 23, 2007 5.476 5.491 5.471 5.489 362,762 +0.02(+0.32%)
Apr 20, 2007 5.476 5.491 5.456 5.471 358,745 -0.00(-0.09%)
Apr 19, 2007 5.461 5.481 5.459 5.476 487,700 -0.02(-0.36%)
Apr 18, 2007 5.491 5.499 5.479 5.496 408,559 +0.01(+0.18%)
Apr 17, 2007 5.479 5.489 5.476 5.486 249,876 +0.01(+0.14%)
Apr 16, 2007 5.479 5.489 5.476 5.479 337,855 +0.00(+0.00%)
Apr 13, 2007 5.486 5.494 5.479 5.479 294,870 -0.01(-0.14%)
Apr 12, 2007 5.494 5.506 5.479 5.486 401,328 -0.00(-0.09%)
Apr 11, 2007 5.489 5.521 5.489 5.491 359,548 -0.01(-0.14%)
Apr 10, 2007 5.526 5.526 5.479 5.499 469,622 -0.03(-0.50%)
Apr 09, 2007 5.596 5.603 5.481 5.526 408,961 -0.06(-1.11%)
Apr 05, 2007 5.573 5.606 5.573 5.588 259,517 +0.01(+0.18%)
Apr 04, 2007 5.576 5.606 5.563 5.578 244,653 +0.01(+0.18%)
Apr 03, 2007 5.563 5.596 5.563 5.568 345,086 -0.01(-0.13%)
Apr 02, 2007 5.531 5.591 5.529 5.576 346,693 +0.02(+0.45%)
Mar 30, 2007 5.563 5.563 5.529 5.551 457,972 -0.01(-0.13%)
Mar 29, 2007 5.521 5.558 5.519 5.558 202,070 +0.04(+0.77%)
Mar 28, 2007 5.514 5.551 5.491 5.516 285,228 -0.00(-0.09%)
Mar 27, 2007 5.548 5.548 5.481 5.521 533,497 -0.02(-0.40%)
Mar 26, 2007 5.568 5.568 5.516 5.544 499,350 -0.02(-0.45%)
Mar 23, 2007 5.514 5.601 5.512 5.568 457,972 +0.06(+1.08%)
Mar 22, 2007 5.461 5.509 5.461 5.509 420,209 +0.04(+0.82%)
Mar 21, 2007 5.454 5.486 5.449 5.464 235,413 -0.01(-0.14%)
Mar 20, 2007 5.446 5.489 5.441 5.471 249,876 +0.03(+0.59%)
Mar 19, 2007 5.454 5.506 5.439 5.439 237,020 -0.00(-0.09%)
Mar 16, 2007 5.449 5.469 5.439 5.444 179,573 -0.00(-0.09%)
Mar 15, 2007 5.464 5.464 5.431 5.449 313,751 -0.02(-0.32%)
Mar 14, 2007 5.466 5.489 5.431 5.466 235,815 +0.01(+0.27%)
Mar 13, 2007 5.459 5.469 5.429 5.451 227,781 -0.01(-0.14%)
Mar 12, 2007 5.454 5.459 5.427 5.459 207,292 +0.00(+0.09%)
Mar 09, 2007 5.436 5.459 5.427 5.454 231,396 +0.01(+0.27%)
Mar 08, 2007 5.434 5.466 5.422 5.439 390,481 -0.02(-0.36%)
Mar 07, 2007 5.422 5.459 5.414 5.459 369,591 +0.04(+0.73%)
Mar 06, 2007 5.441 5.486 5.414 5.419 387,268 -0.02(-0.41%)
Mar 05, 2007 5.451 5.461 5.409 5.441 274,783 -0.03(-0.59%)
Mar 02, 2007 5.451 5.474 5.427 5.474 270,364 +0.03(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.