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 30, 2008 3.953 3.988 3.926 3.965 322,846 +0.02(+0.50%)
May 29, 2008 3.948 3.953 3.921 3.945 375,196 -0.01(-0.25%)
May 28, 2008 3.960 3.963 3.935 3.955 281,383 -0.01(-0.19%)
May 27, 2008 3.923 3.965 3.908 3.963 381,788 +0.06(+1.47%)
May 26, 2008 3.853 3.908 3.846 3.906 0 +0.00(+0.00%)
May 23, 2008 3.853 3.908 3.846 3.906 648,187 +0.03(+0.77%)
May 22, 2008 3.945 3.950 3.856 3.876 590,374 -0.06(-1.46%)
May 21, 2008 3.935 3.948 3.921 3.933 382,149 -0.00(-0.13%)
May 20, 2008 3.933 3.950 3.918 3.938 299,992 -0.04(-1.12%)
May 19, 2008 3.965 3.985 3.963 3.983 386,842 +0.00(+0.00%)
May 16, 2008 3.965 3.985 3.938 3.983 421,744 +0.03(+0.77%)
May 15, 2008 3.948 3.965 3.921 3.952 331,439 -0.00(-0.01%)
May 14, 2008 3.943 3.953 3.935 3.953 531,071 +0.01(+0.19%)
May 13, 2008 3.968 3.968 3.945 3.945 373,966 -0.02(-0.63%)
May 12, 2008 3.950 3.970 3.933 3.970 229,629 +0.01(+0.38%)
May 09, 2008 3.923 3.960 3.909 3.955 147,113 +0.01(+0.25%)
May 08, 2008 3.901 3.945 3.883 3.945 260,911 +0.04(+1.15%)
May 07, 2008 3.866 3.901 3.851 3.901 315,563 +0.04(+1.10%)
May 06, 2008 3.868 3.901 3.858 3.858 486,893 -0.01(-0.39%)
May 05, 2008 3.886 3.911 3.871 3.873 344,226 -0.04(-1.14%)
May 02, 2008 3.898 3.948 3.823 3.918 455,811 +0.00(+0.13%)
May 01, 2008 3.833 3.928 3.833 3.913 748,254 +0.10(+2.61%)
Apr 30, 2008 3.828 3.833 3.791 3.813 592,054 +0.00(+0.13%)
Apr 29, 2008 3.789 3.821 3.789 3.809 231,906 -0.01(-0.20%)
Apr 28, 2008 3.863 3.876 3.809 3.816 328,699 -0.04(-1.16%)
Apr 25, 2008 3.843 3.878 3.833 3.861 321,107 +0.02(+0.45%)
Apr 24, 2008 3.823 3.848 3.806 3.843 374,922 +0.00(+0.06%)
Apr 23, 2008 3.784 3.868 3.784 3.841 344,419 +0.04(+1.18%)
Apr 22, 2008 3.811 3.821 3.786 3.796 283,774 -0.03(-0.91%)
Apr 21, 2008 3.821 3.866 3.799 3.831 461,564 -0.03(-0.84%)
Apr 18, 2008 3.828 3.883 3.828 3.863 608,520 +0.05(+1.31%)
Apr 17, 2008 3.801 3.826 3.801 3.813 351,112 -0.03(-0.78%)
Apr 16, 2008 3.816 3.871 3.806 3.843 470,410 +0.03(+0.72%)
Apr 15, 2008 3.799 3.818 3.799 3.816 282,243 +0.01(+0.33%)
Apr 14, 2008 3.786 3.836 3.786 3.804 390,104 +0.01(+0.26%)
Apr 11, 2008 3.789 3.800 3.749 3.794 578,796 -0.01(-0.26%)
Apr 10, 2008 3.809 3.848 3.784 3.804 375,730 -0.02(-0.46%)
Apr 09, 2008 3.883 3.883 3.818 3.821 495,044 -0.06(-1.67%)
Apr 08, 2008 3.826 3.886 3.826 3.886 343,479 +0.04(+0.97%)
Apr 07, 2008 3.818 3.858 3.818 3.848 355,916 +0.04(+1.05%)
Apr 04, 2008 3.786 3.831 3.756 3.809 348,300 -0.00(-0.07%)
Apr 03, 2008 3.744 3.811 3.739 3.811 431,056 +0.05(+1.32%)
Apr 02, 2008 3.714 3.784 3.714 3.761 280,990 +0.01(+0.33%)
Apr 01, 2008 3.734 3.809 3.734 3.749 512,607 +0.05(+1.48%)
Mar 31, 2008 3.731 3.754 3.681 3.694 316,563 -0.03(-0.87%)
Mar 28, 2008 3.701 3.754 3.699 3.726 740,951 -0.01(-0.22%)
Mar 27, 2008 3.804 3.809 3.734 3.735 284,023 -0.07(-1.87%)
Mar 26, 2008 3.838 3.838 3.799 3.806 839,250 -0.02(-0.59%)
Mar 25, 2008 3.801 3.833 3.711 3.828 400,926 +0.02(+0.65%)
Mar 24, 2008 3.756 3.852 3.744 3.804 826,760 +0.04(+1.19%)
Mar 21, 2008 3.729 3.771 3.684 3.759 540,729 +0.00(+0.00%)
Mar 20, 2008 3.729 3.771 3.684 3.759 540,729 +0.05(+1.48%)
Mar 19, 2008 3.714 3.771 3.704 3.704 241,688 -0.08(-2.04%)
Mar 18, 2008 3.679 3.798 3.674 3.781 490,110 +0.10(+2.84%)
Mar 17, 2008 3.784 3.786 3.622 3.677 793,095 -0.19(-5.02%)
Mar 14, 2008 3.893 3.938 3.831 3.871 318,572 -0.02(-0.58%)
Mar 13, 2008 3.871 3.893 3.826 3.893 288,840 +0.02(+0.58%)
Mar 12, 2008 3.963 3.963 3.871 3.871 285,457 -0.10(-2.45%)
Mar 11, 2008 3.938 3.990 3.906 3.968 517,830 +0.09(+2.25%)
Mar 10, 2008 4.033 4.033 3.861 3.881 506,983 -0.16(-4.06%)
Mar 07, 2008 4.047 4.080 4.008 4.045 511,804 +0.00(+0.00%)
Mar 06, 2008 4.077 4.110 4.045 4.045 293,672 -0.07(-1.69%)
Mar 05, 2008 4.107 4.122 4.085 4.115 262,643 +0.01(+0.36%)
Mar 04, 2008 3.988 4.120 3.988 4.100 279,202 -0.03(-0.66%)
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.