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 )

16.53 -0.07 (-0.42%)
Streaming Delayed Price Updated: 11:43 AM 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, 2003 6.260 6.285 6.241 6.285 513,009 +0.04(+0.60%)
May 29, 2003 6.218 6.253 6.211 6.248 668,479 +0.03(+0.48%)
May 28, 2003 6.173 6.218 6.163 6.218 517,830 +0.05(+0.89%)
May 27, 2003 6.198 6.216 6.163 6.163 857,694 -0.02(-0.40%)
May 23, 2003 6.218 6.223 6.188 6.188 597,774 -0.02(-0.28%)
May 22, 2003 6.218 6.218 6.198 6.206 492,923 -0.01(-0.12%)
May 21, 2003 6.218 6.218 6.183 6.213 771,322 +0.00(+0.08%)
May 20, 2003 6.191 6.218 6.191 6.208 450,339 -0.01(-0.16%)
May 19, 2003 6.203 6.223 6.168 6.218 711,866 +0.00(+0.00%)
May 16, 2003 6.198 6.221 6.173 6.218 493,324 +0.02(+0.32%)
May 15, 2003 6.188 6.213 6.176 6.198 434,270 +0.01(+0.16%)
May 14, 2003 6.124 6.191 6.119 6.188 407,756 +0.04(+0.65%)
May 13, 2003 6.208 6.216 6.036 6.148 1,521,754 -0.06(-1.00%)
May 12, 2003 6.221 6.221 6.176 6.211 429,047 +0.00(+0.08%)
May 09, 2003 6.208 6.221 6.183 6.206 307,323 -0.00(-0.04%)
May 08, 2003 6.178 6.218 6.178 6.208 363,565 +0.01(+0.16%)
May 07, 2003 6.161 6.198 6.153 6.198 468,015 +0.04(+0.61%)
May 06, 2003 6.131 6.176 6.131 6.161 504,974 -0.03(-0.44%)
May 05, 2003 6.218 6.218 6.176 6.188 511,804 -0.01(-0.16%)
May 02, 2003 6.216 6.216 6.146 6.198 606,612 +0.02(+0.40%)
May 01, 2003 6.168 6.188 6.138 6.173 377,626 +0.01(+0.20%)
Apr 30, 2003 6.136 6.171 6.116 6.161 359,950 +0.02(+0.32%)
Apr 29, 2003 6.208 6.208 6.124 6.141 501,359 -0.03(-0.56%)
Apr 28, 2003 6.163 6.208 6.163 6.176 329,418 -0.01(-0.20%)
Apr 25, 2003 6.168 6.188 6.153 6.188 266,748 +0.03(+0.44%)
Apr 24, 2003 6.183 6.183 6.143 6.161 467,212 -0.01(-0.20%)
Apr 23, 2003 6.198 6.198 6.166 6.173 300,092 -0.01(-0.16%)
Apr 22, 2003 6.176 6.208 6.168 6.183 483,683 -0.00(-0.04%)
Apr 21, 2003 6.221 6.221 6.186 6.186 524,258 -0.03(-0.44%)
Apr 17, 2003 6.208 6.223 6.178 6.213 323,392 +0.01(+0.16%)
Apr 16, 2003 6.198 6.223 6.188 6.203 327,410 +0.00(+0.00%)
Apr 15, 2003 6.218 6.218 6.168 6.203 464,801 -0.01(-0.24%)
Apr 14, 2003 6.223 6.233 6.198 6.218 382,045 -0.00(-0.08%)
Apr 11, 2003 6.213 6.223 6.193 6.223 245,858 +0.00(+0.08%)
Apr 10, 2003 6.221 6.236 6.211 6.218 413,380 +0.00(+0.04%)
Apr 09, 2003 6.201 6.223 6.198 6.216 314,153 +0.00(+0.04%)
Apr 08, 2003 6.223 6.223 6.188 6.213 248,671 -0.01(-0.12%)
Apr 07, 2003 6.206 6.221 6.181 6.221 209,301 +0.01(+0.16%)
Apr 04, 2003 6.203 6.223 6.186 6.211 410,970 -0.04(-0.64%)
Apr 03, 2003 6.226 6.253 6.216 6.250 362,762 +0.01(+0.24%)
Apr 02, 2003 6.226 6.248 6.226 6.236 220,148 +0.01(+0.16%)
Apr 01, 2003 6.223 6.248 6.213 6.226 246,662 +0.01(+0.20%)
Mar 31, 2003 6.211 6.223 6.176 6.213 230,191 -0.01(-0.16%)
Mar 28, 2003 6.223 6.238 6.213 6.223 236,619 +0.03(+0.52%)
Mar 27, 2003 6.158 6.223 6.143 6.191 233,405 +0.05(+0.77%)
Mar 26, 2003 6.099 6.161 6.086 6.143 203,275 +0.04(+0.69%)
Mar 25, 2003 6.056 6.136 6.056 6.101 259,919 +0.04(+0.74%)
Mar 24, 2003 6.161 6.198 6.056 6.056 263,535 -0.10(-1.70%)
Mar 21, 2003 6.124 6.161 6.076 6.161 258,312 +0.08(+1.27%)
Mar 20, 2003 6.094 6.136 6.061 6.084 248,269 -0.01(-0.16%)
Mar 19, 2003 6.161 6.161 6.054 6.094 359,146 -0.09(-1.45%)
Mar 18, 2003 6.173 6.193 6.086 6.183 327,811 -0.00(-0.04%)
Mar 17, 2003 6.248 6.248 6.124 6.186 495,333 -0.05(-0.84%)
Mar 14, 2003 6.258 6.258 6.233 6.238 173,547 -0.00(-0.04%)
Mar 13, 2003 6.260 6.260 6.231 6.241 365,574 -0.01(-0.12%)
Mar 12, 2003 6.226 6.258 6.226 6.248 310,135 +0.02(+0.32%)
Mar 11, 2003 6.223 6.245 6.223 6.228 316,161 +0.00(+0.00%)
Mar 10, 2003 6.223 6.233 6.223 6.228 292,057 +0.00(+0.08%)
Mar 07, 2003 6.226 6.233 6.223 6.223 295,673 -0.00(-0.04%)
Mar 06, 2003 6.223 6.236 6.223 6.226 322,991 +0.00(+0.04%)
Mar 05, 2003 6.223 6.233 6.223 6.223 479,665 +0.00(+0.00%)
Mar 04, 2003 6.223 6.228 6.223 6.223 546,353 +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.