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 )

16.44 -0.01 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2006 4.879 4.946 4.866 4.934 685,351 +0.06(+1.33%)
May 30, 2006 4.856 4.879 4.837 4.869 384,857 -0.01(-0.15%)
May 26, 2006 4.842 4.879 4.839 4.876 301,699 +0.01(+0.15%)
May 25, 2006 4.852 4.869 4.824 4.869 394,499 +0.03(+0.57%)
May 24, 2006 4.842 4.856 4.824 4.842 457,169 -0.00(-0.05%)
May 23, 2006 4.866 4.881 4.834 4.844 400,525 +0.01(+0.15%)
May 22, 2006 4.852 4.852 4.817 4.837 304,913 -0.02(-0.46%)
May 19, 2006 4.854 4.866 4.844 4.859 282,818 +0.00(+0.10%)
May 18, 2006 4.827 4.901 4.827 4.854 359,548 +0.03(+0.57%)
May 17, 2006 4.854 4.854 4.797 4.827 436,279 -0.03(-0.56%)
May 16, 2006 4.849 4.861 4.839 4.854 333,436 +0.01(+0.21%)
May 15, 2006 4.864 4.871 4.839 4.844 538,720 -0.04(-0.76%)
May 12, 2006 4.839 4.886 4.804 4.881 628,707 +0.06(+1.24%)
May 11, 2006 4.854 4.854 4.812 4.822 622,280 -0.02(-0.36%)
May 10, 2006 4.817 4.839 4.814 4.839 393,695 +0.01(+0.15%)
May 09, 2006 4.819 4.839 4.814 4.832 452,348 -0.01(-0.26%)
May 08, 2006 4.866 4.866 4.832 4.844 401,328 -0.01(-0.20%)
May 05, 2006 4.832 4.864 4.832 4.854 390,481 +0.04(+0.78%)
May 04, 2006 4.837 4.842 4.807 4.817 467,614 -0.02(-0.41%)
May 03, 2006 4.834 4.847 4.822 4.837 418,602 -0.02(-0.51%)
May 02, 2006 4.904 4.904 4.852 4.861 471,631 -0.02(-0.46%)
May 01, 2006 4.919 4.941 4.866 4.884 727,935 -0.03(-0.71%)
Apr 28, 2006 4.929 4.944 4.904 4.919 402,533 +0.03(+0.66%)
Apr 27, 2006 4.856 4.886 4.832 4.886 476,050 +0.04(+0.87%)
Apr 26, 2006 4.859 4.861 4.822 4.844 339,863 -0.02(-0.36%)
Apr 25, 2006 4.859 4.876 4.834 4.861 639,554 +0.00(+0.00%)
Apr 24, 2006 4.837 4.879 4.832 4.861 463,998 +0.02(+0.41%)
Apr 21, 2006 4.829 4.849 4.827 4.842 566,038 +0.00(+0.10%)
Apr 20, 2006 4.819 4.837 4.804 4.837 529,078 +0.03(+0.62%)
Apr 19, 2006 4.842 4.849 4.784 4.807 786,186 -0.04(-0.92%)
Apr 18, 2006 4.804 4.852 4.794 4.852 410,166 +0.05(+1.14%)
Apr 17, 2006 4.769 4.797 4.767 4.797 465,203 +0.02(+0.52%)
Apr 13, 2006 4.764 4.777 4.754 4.772 533,497 +0.01(+0.16%)
Apr 12, 2006 4.789 4.822 4.732 4.764 847,249 -0.02(-0.52%)
Apr 11, 2006 4.829 4.832 4.779 4.789 1,047,310 -0.07(-1.43%)
Apr 10, 2006 4.881 4.894 4.849 4.859 499,350 -0.04(-0.86%)
Apr 07, 2006 4.896 4.919 4.879 4.901 589,740 -0.01(-0.20%)
Apr 06, 2006 4.931 4.946 4.894 4.911 672,094 -0.02(-0.40%)
Apr 05, 2006 4.936 4.946 4.931 4.931 429,047 -0.02(-0.35%)
Apr 04, 2006 4.929 4.951 4.919 4.949 403,337 +0.01(+0.30%)
Apr 03, 2006 4.919 4.949 4.904 4.934 551,575 +0.00(+0.05%)
Mar 31, 2006 4.988 4.988 4.929 4.931 387,268 -0.03(-0.65%)
Mar 30, 2006 4.978 4.991 4.956 4.964 427,441 -0.02(-0.40%)
Mar 29, 2006 4.983 5.001 4.978 4.983 485,290 -0.00(-0.05%)
Mar 28, 2006 5.028 5.028 4.986 4.986 691,377 -0.04(-0.84%)
Mar 27, 2006 5.031 5.043 5.023 5.028 372,805 -0.02(-0.35%)
Mar 24, 2006 5.026 5.051 5.016 5.046 314,956 +0.02(+0.40%)
Mar 23, 2006 5.018 5.038 5.018 5.026 419,406 +0.00(+0.05%)
Mar 22, 2006 4.983 5.026 4.983 5.023 450,741 +0.00(+0.05%)
Mar 21, 2006 5.058 5.058 5.011 5.021 445,117 -0.01(-0.25%)
Mar 20, 2006 4.991 5.051 4.991 5.033 387,669 +0.02(+0.45%)
Mar 17, 2006 5.003 5.051 4.991 5.011 359,950 -0.00(-0.05%)
Mar 16, 2006 4.961 5.026 4.961 5.013 411,773 +0.02(+0.50%)
Mar 15, 2006 4.944 4.993 4.944 4.988 576,884 +0.04(+0.91%)
Mar 14, 2006 4.916 4.964 4.916 4.944 522,249 +0.02(+0.40%)
Mar 13, 2006 4.919 4.991 4.916 4.924 660,846 -0.01(-0.15%)
Mar 10, 2006 4.924 4.988 4.924 4.931 519,035 +0.00(+0.00%)
Mar 09, 2006 4.956 4.993 4.924 4.931 541,532 -0.03(-0.60%)
Mar 08, 2006 4.988 4.998 4.929 4.961 917,953 -0.04(-0.80%)
Mar 07, 2006 5.028 5.041 4.916 5.001 1,686,865 -0.15(-2.99%)
Mar 06, 2006 5.245 5.245 5.110 5.155 506,581 -0.09(-1.71%)
Mar 03, 2006 5.324 5.327 5.240 5.245 351,514 -0.07(-1.31%)
Mar 02, 2006 5.339 5.354 5.307 5.315 469,622 -0.04(-0.74%)
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.