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 30, 2014 9.379 9.384 9.351 9.384 232,151 +0.00(+0.05%)
May 29, 2014 9.360 9.379 9.328 9.379 170,100 +0.02(+0.25%)
May 28, 2014 9.384 9.384 9.323 9.356 178,153 -0.03(-0.30%)
May 27, 2014 9.388 9.402 9.309 9.384 443,228 +0.00(+0.00%)
May 23, 2014 9.416 9.384 9.384 9.384 175,604 -0.02(-0.23%)
May 22, 2014 9.426 9.440 9.393 9.405 124,499 +0.00(+0.03%)
May 21, 2014 9.426 9.440 9.365 9.402 177,508 +0.00(+0.05%)
May 20, 2014 9.393 9.398 9.356 9.398 174,125 -0.01(-0.07%)
May 19, 2014 9.312 9.404 9.288 9.404 382,466 +0.12(+1.25%)
May 16, 2014 9.256 9.302 9.247 9.288 180,678 +0.04(+0.42%)
May 15, 2014 9.400 9.400 9.210 9.250 372,951 -0.15(-1.60%)
May 14, 2014 9.418 9.418 9.363 9.400 218,423 -0.01(-0.10%)
May 13, 2014 9.353 9.409 9.344 9.409 243,765 +0.05(+0.54%)
May 12, 2014 9.312 9.358 9.294 9.358 307,221 +0.07(+0.75%)
May 09, 2014 9.275 9.330 9.265 9.288 163,403 +0.02(+0.25%)
May 08, 2014 9.326 9.330 9.257 9.265 169,933 -0.04(-0.40%)
May 07, 2014 9.261 9.349 9.256 9.302 329,323 +0.07(+0.75%)
May 06, 2014 9.242 9.261 9.219 9.233 172,756 -0.01(-0.10%)
May 05, 2014 9.237 9.242 9.216 9.242 198,038 +0.00(+0.00%)
May 02, 2014 9.219 9.242 9.214 9.242 103,435 +0.01(+0.15%)
May 01, 2014 9.224 9.238 9.200 9.228 195,637 +0.01(+0.15%)
Apr 30, 2014 9.233 9.233 9.196 9.214 311,528 -0.02(-0.20%)
Apr 29, 2014 9.214 9.237 9.196 9.233 253,904 +0.00(+0.00%)
Apr 28, 2014 9.196 9.242 9.196 9.233 232,810 +0.05(+0.56%)
Apr 25, 2014 9.187 9.187 9.164 9.182 177,352 +0.00(+0.05%)
Apr 24, 2014 9.173 9.177 9.145 9.177 140,628 +0.03(+0.30%)
Apr 23, 2014 9.126 9.154 9.104 9.149 180,631 +0.02(+0.25%)
Apr 22, 2014 9.173 9.177 9.122 9.126 185,960 -0.03(-0.35%)
Apr 21, 2014 9.154 9.163 9.094 9.159 191,115 +0.03(+0.28%)
Apr 17, 2014 9.142 9.133 9.133 9.133 228,215 -0.01(-0.15%)
Apr 16, 2014 9.147 9.153 9.119 9.147 252,815 +0.03(+0.35%)
Apr 15, 2014 9.087 9.133 9.064 9.114 273,513 +0.05(+0.51%)
Apr 14, 2014 9.082 9.133 9.046 9.068 276,484 +0.03(+0.31%)
Apr 11, 2014 9.022 9.082 9.009 9.041 191,679 +0.01(+0.10%)
Apr 10, 2014 9.041 9.064 9.009 9.032 134,797 +0.01(+0.10%)
Apr 09, 2014 8.981 9.022 8.972 9.022 311,134 +0.04(+0.46%)
Apr 08, 2014 8.972 8.990 8.944 8.981 196,348 +0.01(+0.10%)
Apr 07, 2014 8.949 8.995 8.949 8.972 197,861 +0.03(+0.36%)
Apr 04, 2014 8.935 8.949 8.907 8.940 194,961 +0.01(+0.10%)
Apr 03, 2014 8.972 8.972 8.930 8.930 211,632 -0.05(-0.51%)
Apr 02, 2014 8.921 8.995 8.871 8.976 405,550 +0.06(+0.72%)
Apr 01, 2014 8.889 8.926 8.866 8.912 318,091 +0.06(+0.73%)
Mar 31, 2014 8.917 8.921 8.843 8.848 359,140 -0.05(-0.57%)
Mar 28, 2014 8.903 8.907 8.853 8.898 231,217 +0.00(+0.00%)
Mar 27, 2014 8.806 8.903 8.797 8.898 188,710 +0.09(+1.04%)
Mar 26, 2014 8.802 8.829 8.797 8.806 166,473 -0.00(-0.05%)
Mar 25, 2014 8.834 8.843 8.792 8.811 206,322 +0.00(+0.05%)
Mar 24, 2014 8.811 8.834 8.769 8.806 188,841 +0.02(+0.26%)
Mar 21, 2014 8.765 8.866 8.742 8.783 241,626 +0.02(+0.26%)
Mar 20, 2014 8.820 8.834 8.705 8.760 358,075 -0.08(-0.96%)
Mar 19, 2014 8.863 8.941 8.836 8.845 397,786 +0.00(+0.05%)
Mar 18, 2014 8.735 8.863 8.726 8.840 290,639 +0.11(+1.31%)
Mar 17, 2014 8.781 8.840 8.726 8.726 356,462 -0.01(-0.16%)
Mar 14, 2014 8.731 8.758 8.694 8.740 237,053 +0.00(+0.05%)
Mar 13, 2014 8.671 8.744 8.658 8.735 260,570 +0.08(+0.95%)
Mar 12, 2014 8.639 8.658 8.599 8.653 233,494 +0.03(+0.32%)
Mar 11, 2014 8.607 8.653 8.584 8.625 265,892 +0.05(+0.53%)
Mar 10, 2014 8.571 8.589 8.543 8.580 209,244 +0.01(+0.16%)
Mar 07, 2014 8.685 8.689 8.502 8.566 344,859 -0.06(-0.69%)
Mar 06, 2014 8.644 8.652 8.612 8.625 221,193 +0.03(+0.37%)
Mar 05, 2014 8.543 8.599 8.524 8.594 175,157 +0.08(+0.97%)
Mar 04, 2014 8.543 8.616 8.498 8.511 1,342,911 +0.03(+0.32%)
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.