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: 7:00 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 28, 2010 4.803 4.883 4.783 4.803 277,548 -0.04(-0.80%)
May 27, 2010 4.777 4.848 4.764 4.841 263,627 +0.13(+2.67%)
May 26, 2010 4.622 4.748 4.622 4.715 5,260 +0.13(+2.89%)
May 25, 2010 4.657 4.657 4.463 4.583 1,116,036 -0.16(-3.34%)
May 24, 2010 4.647 4.770 4.647 4.741 421,054 +0.06(+1.38%)
May 21, 2010 4.525 4.715 4.340 4.677 735,046 +0.12(+2.62%)
May 20, 2010 4.636 4.644 4.528 4.557 309 -0.29(-5.94%)
May 19, 2010 4.838 4.867 4.677 4.845 680,331 +0.03(+0.54%)
May 18, 2010 4.912 4.912 4.819 4.819 526,540 -0.04(-0.92%)
May 17, 2010 4.870 4.870 4.764 4.864 409,945 +0.01(+0.26%)
May 14, 2010 4.851 4.865 4.761 4.851 416,093 -0.02(-0.33%)
May 13, 2010 4.761 4.966 4.761 4.867 392,110 +0.07(+1.47%)
May 12, 2010 4.806 4.869 4.767 4.796 428,575 +0.00(+0.00%)
May 11, 2010 4.798 4.834 4.777 4.796 418,045 +0.04(+0.74%)
May 10, 2010 4.716 4.761 4.707 4.761 837,728 +0.21(+4.65%)
May 07, 2010 4.402 4.569 4.296 4.549 2,113,681 +0.14(+3.20%)
May 06, 2010 4.822 4.889 1.763 4.408 5,482,740 -0.51(-10.37%)
May 05, 2010 4.947 5.040 4.915 4.918 758,613 -0.15(-3.03%)
May 04, 2010 5.056 5.072 5.034 5.072 430,288 -0.00(-0.06%)
May 03, 2010 5.040 5.082 5.021 5.075 430,016 +0.04(+0.70%)
Apr 30, 2010 5.053 5.053 5.014 5.040 383,005 -0.01(-0.13%)
Apr 29, 2010 5.005 5.046 5.001 5.046 377,756 +0.05(+0.96%)
Apr 28, 2010 4.985 5.030 4.985 4.998 434,408 +0.03(+0.58%)
Apr 27, 2010 4.995 5.008 4.944 4.969 596,604 -0.03(-0.64%)
Apr 26, 2010 4.934 5.024 4.934 5.001 563,785 +0.07(+1.43%)
Apr 23, 2010 4.857 4.943 4.857 4.931 513,312 +0.09(+1.92%)
Apr 22, 2010 4.838 4.867 4.832 4.838 380,588 -0.01(-0.13%)
Apr 21, 2010 4.825 4.860 4.822 4.844 541,315 +0.00(+0.03%)
Apr 20, 2010 4.795 4.843 4.795 4.843 570,330 +0.06(+1.26%)
Apr 19, 2010 4.744 4.795 4.732 4.783 337,509 +0.01(+0.20%)
Apr 16, 2010 4.783 4.818 4.744 4.773 406,430 -0.05(-1.06%)
Apr 15, 2010 4.821 4.856 4.789 4.824 574,881 -0.01(-0.26%)
Apr 14, 2010 4.811 4.859 4.792 4.837 503,603 +0.02(+0.33%)
Apr 13, 2010 4.849 4.872 4.799 4.821 445,027 -0.04(-0.85%)
Apr 12, 2010 4.859 4.884 4.853 4.862 384,120 -0.02(-0.46%)
Apr 09, 2010 4.853 4.884 4.841 4.884 248,170 +0.03(+0.66%)
Apr 08, 2010 4.786 4.853 4.741 4.853 315,667 +0.07(+1.53%)
Apr 07, 2010 4.808 4.841 4.767 4.779 379,890 -0.03(-0.66%)
Apr 06, 2010 4.824 4.837 4.802 4.811 435,659 -0.03(-0.53%)
Apr 05, 2010 4.907 4.907 4.821 4.837 383,504 -0.07(-1.49%)
Apr 01, 2010 4.872 4.910 4.910 4.910 260,524 +0.05(+0.98%)
Mar 31, 2010 4.865 4.869 4.802 4.862 304,219 +0.02(+0.33%)
Mar 30, 2010 4.977 4.977 4.827 4.846 763,901 -0.11(-2.12%)
Mar 29, 2010 5.015 5.015 4.948 4.951 375,868 -0.06(-1.14%)
Mar 26, 2010 5.002 5.028 4.935 5.009 365,575 +0.04(+0.70%)
Mar 25, 2010 4.980 4.983 4.948 4.974 512,094 +0.02(+0.39%)
Mar 24, 2010 4.916 5.002 4.907 4.954 614,981 +0.02(+0.45%)
Mar 23, 2010 4.948 4.983 4.904 4.932 418,928 +0.01(+0.19%)
Mar 22, 2010 4.789 4.932 4.744 4.923 742,085 +0.01(+0.22%)
Mar 19, 2010 4.943 4.950 4.868 4.912 495,162 -0.04(-0.77%)
Mar 18, 2010 4.924 4.975 4.902 4.950 485,947 +0.03(+0.51%)
Mar 17, 2010 4.855 4.959 4.833 4.924 552,243 +0.08(+1.70%)
Mar 16, 2010 4.833 4.849 4.785 4.842 283,672 +0.03(+0.66%)
Mar 15, 2010 4.792 4.811 4.789 4.811 236,076 +0.03(+0.66%)
Mar 12, 2010 4.741 4.779 4.722 4.779 249,189 +0.07(+1.41%)
Mar 11, 2010 4.751 4.763 4.706 4.713 319,129 -0.04(-0.93%)
Mar 10, 2010 4.763 4.785 4.748 4.757 365,002 -0.00(-0.07%)
Mar 09, 2010 4.760 4.770 4.688 4.760 483,772 +0.00(+0.07%)
Mar 08, 2010 4.773 4.798 4.751 4.757 284,352 -0.01(-0.13%)
Mar 05, 2010 4.754 4.785 4.741 4.763 253,036 +0.02(+0.47%)
Mar 04, 2010 4.706 4.782 4.706 4.741 337,402 +0.03(+0.74%)
Mar 03, 2010 4.770 4.795 4.694 4.706 430,196 -0.06(-1.32%)
Mar 02, 2010 4.779 4.852 4.770 4.770 561,674 +0.00(+0.00%)
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.