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 30, 2003 6.263 6.288 6.243 6.288 512,791 +0.04(+0.60%)
May 29, 2003 6.221 6.256 6.213 6.251 668,195 +0.03(+0.48%)
May 28, 2003 6.176 6.221 6.166 6.221 517,610 +0.05(+0.89%)
May 27, 2003 6.201 6.218 6.166 6.166 857,330 -0.02(-0.40%)
May 23, 2003 6.221 6.226 6.191 6.191 597,521 -0.02(-0.28%)
May 22, 2003 6.221 6.221 6.201 6.208 492,713 -0.01(-0.12%)
May 21, 2003 6.221 6.221 6.186 6.216 770,994 +0.00(+0.08%)
May 20, 2003 6.193 6.221 6.193 6.211 450,148 -0.01(-0.16%)
May 19, 2003 6.206 6.226 6.171 6.221 711,564 +0.00(+0.00%)
May 16, 2003 6.201 6.223 6.176 6.221 493,115 +0.02(+0.32%)
May 15, 2003 6.191 6.216 6.178 6.201 434,086 +0.01(+0.16%)
May 14, 2003 6.126 6.193 6.121 6.191 407,583 +0.04(+0.65%)
May 13, 2003 6.211 6.218 6.039 6.151 1,521,108 -0.06(-1.00%)
May 12, 2003 6.223 6.223 6.178 6.213 428,865 +0.00(+0.08%)
May 09, 2003 6.211 6.223 6.186 6.208 307,193 -0.00(-0.04%)
May 08, 2003 6.181 6.221 6.181 6.211 363,411 +0.01(+0.16%)
May 07, 2003 6.163 6.201 6.156 6.201 467,817 +0.04(+0.61%)
May 06, 2003 6.134 6.178 6.134 6.163 504,760 -0.03(-0.44%)
May 05, 2003 6.221 6.221 6.178 6.191 511,587 -0.01(-0.16%)
May 02, 2003 6.218 6.218 6.149 6.201 606,355 +0.02(+0.40%)
May 01, 2003 6.171 6.191 6.141 6.176 377,466 +0.01(+0.20%)
Apr 30, 2003 6.139 6.173 6.119 6.163 359,797 +0.02(+0.32%)
Apr 29, 2003 6.211 6.211 6.126 6.144 501,146 -0.03(-0.56%)
Apr 28, 2003 6.166 6.211 6.166 6.178 329,279 -0.01(-0.20%)
Apr 25, 2003 6.171 6.191 6.156 6.191 266,635 +0.03(+0.44%)
Apr 24, 2003 6.186 6.186 6.146 6.163 467,014 -0.01(-0.20%)
Apr 23, 2003 6.201 6.201 6.168 6.176 299,965 -0.01(-0.16%)
Apr 22, 2003 6.178 6.211 6.171 6.186 483,478 -0.00(-0.04%)
Apr 21, 2003 6.223 6.223 6.188 6.188 524,035 -0.03(-0.44%)
Apr 17, 2003 6.211 6.226 6.181 6.216 323,255 +0.01(+0.16%)
Apr 16, 2003 6.201 6.226 6.191 6.206 327,271 +0.00(+0.00%)
Apr 15, 2003 6.221 6.221 6.171 6.206 464,604 -0.01(-0.24%)
Apr 14, 2003 6.226 6.236 6.201 6.221 381,883 -0.00(-0.08%)
Apr 11, 2003 6.216 6.226 6.196 6.226 245,754 +0.00(+0.08%)
Apr 10, 2003 6.223 6.238 6.213 6.221 413,205 +0.00(+0.04%)
Apr 09, 2003 6.203 6.226 6.201 6.218 314,019 +0.00(+0.04%)
Apr 08, 2003 6.226 6.226 6.191 6.216 248,565 -0.01(-0.12%)
Apr 07, 2003 6.208 6.223 6.183 6.223 209,212 +0.01(+0.16%)
Apr 04, 2003 6.206 6.226 6.188 6.213 410,795 -0.04(-0.64%)
Apr 03, 2003 6.228 6.256 6.218 6.253 362,608 +0.01(+0.24%)
Apr 02, 2003 6.228 6.251 6.228 6.238 220,054 +0.01(+0.16%)
Apr 01, 2003 6.226 6.251 6.216 6.228 246,557 +0.01(+0.20%)
Mar 31, 2003 6.213 6.226 6.178 6.216 230,093 -0.01(-0.16%)
Mar 28, 2003 6.226 6.241 6.216 6.226 236,518 +0.03(+0.52%)
Mar 27, 2003 6.161 6.226 6.146 6.193 233,306 +0.05(+0.77%)
Mar 26, 2003 6.101 6.163 6.089 6.146 203,189 +0.04(+0.69%)
Mar 25, 2003 6.059 6.139 6.059 6.104 259,809 +0.04(+0.74%)
Mar 24, 2003 6.163 6.201 6.059 6.059 263,423 -0.10(-1.70%)
Mar 21, 2003 6.126 6.163 6.079 6.163 258,202 +0.08(+1.27%)
Mar 20, 2003 6.096 6.139 6.064 6.086 248,163 -0.01(-0.16%)
Mar 19, 2003 6.163 6.163 6.056 6.096 358,994 -0.09(-1.45%)
Mar 18, 2003 6.176 6.196 6.089 6.186 327,672 -0.00(-0.04%)
Mar 17, 2003 6.251 6.251 6.126 6.188 495,123 -0.05(-0.84%)
Mar 14, 2003 6.261 6.261 6.236 6.241 173,473 -0.00(-0.04%)
Mar 13, 2003 6.263 6.263 6.233 6.243 365,419 -0.01(-0.12%)
Mar 12, 2003 6.228 6.261 6.228 6.251 310,004 +0.02(+0.32%)
Mar 11, 2003 6.226 6.248 6.226 6.231 316,027 +0.00(+0.00%)
Mar 10, 2003 6.226 6.236 6.226 6.231 291,934 +0.00(+0.08%)
Mar 07, 2003 6.228 6.236 6.226 6.226 295,548 -0.00(-0.04%)
Mar 06, 2003 6.226 6.238 6.226 6.228 322,854 +0.00(+0.04%)
Mar 05, 2003 6.226 6.236 6.226 6.226 479,462 +0.00(+0.00%)
Mar 04, 2003 6.226 6.231 6.226 6.226 546,121 +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.