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, 2012 7.164 7.164 7.102 7.156 146,056 +0.00(+0.00%)
May 30, 2012 7.121 7.156 7.118 7.156 180,441 +0.02(+0.22%)
May 29, 2012 7.219 7.234 7.141 7.141 193,877 -0.06(-0.87%)
May 25, 2012 7.184 7.203 7.145 7.203 212,888 +0.04(+0.49%)
May 24, 2012 7.149 7.184 7.133 7.168 122,205 +0.00(+0.00%)
May 23, 2012 7.039 7.176 7.039 7.168 214,451 +0.09(+1.21%)
May 22, 2012 7.024 7.106 7.024 7.082 264,130 +0.06(+0.83%)
May 21, 2012 7.059 7.102 7.024 7.024 243,372 +0.00(+0.03%)
May 18, 2012 7.068 7.068 7.017 7.021 213,038 -0.06(-0.82%)
May 17, 2012 7.079 7.130 7.048 7.079 292,650 -0.02(-0.22%)
May 16, 2012 7.079 7.147 7.064 7.095 263,129 +0.02(+0.22%)
May 15, 2012 7.068 7.114 7.056 7.079 206,291 -0.02(-0.22%)
May 14, 2012 7.134 7.149 7.076 7.095 393,653 -0.07(-0.97%)
May 11, 2012 7.138 7.169 7.138 7.165 191,077 +0.01(+0.11%)
May 10, 2012 7.180 7.192 7.145 7.157 301,907 -0.02(-0.32%)
May 09, 2012 7.134 7.223 7.099 7.180 422,542 +0.04(+0.60%)
May 08, 2012 7.114 7.161 7.091 7.138 235,058 +0.02(+0.33%)
May 07, 2012 7.083 7.114 7.060 7.114 199,324 +0.01(+0.16%)
May 04, 2012 7.087 7.157 7.064 7.103 299,002 +0.01(+0.11%)
May 03, 2012 7.134 7.157 7.091 7.095 183,736 -0.04(-0.60%)
May 02, 2012 7.126 7.165 7.099 7.138 290,832 +0.00(+0.05%)
May 01, 2012 7.103 7.145 7.087 7.134 322,327 +0.04(+0.55%)
Apr 30, 2012 7.091 7.099 7.052 7.095 234,377 +0.00(+0.05%)
Apr 27, 2012 7.064 7.096 7.048 7.091 217,169 +0.01(+0.16%)
Apr 26, 2012 7.033 7.103 7.033 7.079 282,358 +0.02(+0.33%)
Apr 25, 2012 7.068 7.099 7.041 7.056 279,060 -0.01(-0.11%)
Apr 24, 2012 7.048 7.072 7.010 7.064 245,563 +0.00(+0.00%)
Apr 23, 2012 6.975 7.068 6.975 7.064 321,960 +0.04(+0.55%)
Apr 20, 2012 7.029 7.048 7.025 7.025 289,552 -0.02(-0.27%)
Apr 19, 2012 7.021 7.060 7.010 7.045 193,277 +0.03(+0.42%)
Apr 18, 2012 6.988 7.034 6.988 7.015 309,588 +0.00(+0.00%)
Apr 17, 2012 6.981 7.027 6.977 7.015 268,034 +0.03(+0.44%)
Apr 16, 2012 6.969 7.015 6.961 6.984 240,798 +0.02(+0.22%)
Apr 13, 2012 6.961 6.984 6.942 6.969 152,742 -0.01(-0.17%)
Apr 12, 2012 6.938 7.007 6.934 6.981 255,687 +0.03(+0.44%)
Apr 11, 2012 6.934 6.969 6.927 6.950 234,409 +0.03(+0.39%)
Apr 10, 2012 6.908 6.934 6.892 6.923 211,635 -0.01(-0.11%)
Apr 09, 2012 6.919 6.942 6.881 6.931 155,357 -0.02(-0.22%)
Apr 05, 2012 6.915 6.965 6.904 6.946 223,350 +0.03(+0.39%)
Apr 04, 2012 6.919 6.946 6.888 6.919 219,630 -0.01(-0.17%)
Apr 03, 2012 6.927 6.965 6.927 6.931 286,127 -0.03(-0.50%)
Apr 02, 2012 6.900 6.965 6.865 6.965 263,897 +0.03(+0.39%)
Mar 30, 2012 6.977 6.992 6.900 6.938 356,032 -0.03(-0.50%)
Mar 29, 2012 6.927 6.973 6.919 6.973 151,020 +0.02(+0.33%)
Mar 28, 2012 6.927 6.951 6.900 6.950 279,941 +0.01(+0.11%)
Mar 27, 2012 6.911 6.961 6.865 6.942 428,560 +0.05(+0.78%)
Mar 26, 2012 6.908 6.923 6.877 6.888 258,192 +0.00(+0.00%)
Mar 23, 2012 6.785 6.900 6.781 6.888 281,668 +0.07(+0.96%)
Mar 22, 2012 6.727 6.823 6.662 6.823 509,870 +0.06(+0.85%)
Mar 21, 2012 6.785 6.823 6.765 6.765 604,709 -0.05(-0.76%)
Mar 20, 2012 6.885 6.893 6.813 6.817 619,706 -0.08(-1.22%)
Mar 19, 2012 6.912 6.926 6.893 6.901 424,237 +0.00(+0.06%)
Mar 16, 2012 6.958 6.981 6.885 6.897 389,861 -0.09(-1.26%)
Mar 15, 2012 6.988 6.996 6.962 6.985 348,442 +0.00(+0.05%)
Mar 14, 2012 6.985 6.996 6.950 6.981 266,621 -0.03(-0.38%)
Mar 13, 2012 7.004 7.015 6.985 7.008 270,343 -0.00(-0.05%)
Mar 12, 2012 6.988 7.015 6.988 7.011 256,641 +0.03(+0.38%)
Mar 09, 2012 6.981 7.011 6.950 6.985 275,353 +0.01(+0.16%)
Mar 08, 2012 6.927 6.973 6.924 6.973 250,087 +0.06(+0.83%)
Mar 07, 2012 6.905 6.931 6.897 6.916 295,599 +0.04(+0.55%)
Mar 06, 2012 6.943 6.961 6.870 6.878 391,274 -0.11(-1.64%)
Mar 05, 2012 7.038 7.057 6.988 6.992 328,660 -0.08(-1.16%)
Mar 02, 2012 7.118 7.137 7.038 7.074 255,912 -0.06(-0.83%)
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.