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 )

16.69 +0.14 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 28, 2004 6.086 6.116 6.064 6.096 275,185 +0.03(+0.57%)
May 27, 2004 6.002 6.089 6.002 6.061 310,135 +0.06(+0.95%)
May 26, 2004 6.061 6.091 6.004 6.004 440,296 -0.02(-0.33%)
May 25, 2004 5.987 6.049 5.987 6.024 444,715 +0.02(+0.37%)
May 24, 2004 5.932 6.002 5.929 6.002 388,473 +0.05(+0.92%)
May 21, 2004 5.959 6.036 5.947 5.947 441,501 -0.03(-0.46%)
May 20, 2004 6.071 6.071 5.974 5.974 427,039 -0.06(-1.07%)
May 19, 2004 5.964 6.061 5.964 6.039 447,929 +0.00(+0.00%)
May 18, 2004 5.962 6.084 5.962 6.039 530,685 +0.01(+0.12%)
May 17, 2004 6.036 6.036 5.989 6.031 419,406 -0.00(-0.08%)
May 14, 2004 5.837 6.036 5.820 6.036 428,646 +0.22(+3.85%)
May 13, 2004 5.790 5.890 5.790 5.812 515,419 +0.00(+0.00%)
May 12, 2004 5.773 5.830 5.743 5.812 455,160 +0.05(+0.95%)
May 11, 2004 5.670 5.775 5.670 5.758 695,395 +0.09(+1.54%)
May 10, 2004 5.840 5.850 5.402 5.670 2,552,996 -0.18(-3.15%)
May 07, 2004 5.974 5.997 5.832 5.855 905,500 -0.22(-3.57%)
May 06, 2004 6.124 6.124 6.031 6.071 585,722 -0.05(-0.81%)
May 05, 2004 6.111 6.146 6.071 6.121 371,198 +0.01(+0.16%)
May 04, 2004 6.051 6.111 6.041 6.111 539,122 +0.04(+0.61%)
May 03, 2004 6.086 6.116 6.039 6.074 538,318 -0.01(-0.20%)
Apr 30, 2004 6.049 6.096 6.004 6.086 437,886 +0.05(+0.78%)
Apr 29, 2004 6.002 6.076 6.002 6.039 463,596 +0.04(+0.62%)
Apr 28, 2004 5.962 6.036 5.949 6.002 614,647 +0.01(+0.21%)
Apr 27, 2004 6.009 6.029 5.949 5.989 786,186 -0.00(-0.08%)
Apr 26, 2004 6.061 6.091 5.984 5.994 996,291 -0.09(-1.51%)
Apr 23, 2004 6.106 6.128 6.029 6.086 960,135 -0.07(-1.21%)
Apr 22, 2004 6.193 6.193 6.086 6.161 717,892 -0.01(-0.12%)
Apr 21, 2004 6.221 6.236 6.086 6.168 1,053,738 -0.14(-2.29%)
Apr 20, 2004 6.397 6.397 6.273 6.313 636,340 -0.02(-0.35%)
Apr 19, 2004 6.353 6.432 6.308 6.335 625,092 -0.11(-1.70%)
Apr 16, 2004 6.372 6.445 6.320 6.445 558,806 +0.07(+1.17%)
Apr 15, 2004 6.268 6.397 6.265 6.370 694,591 +0.11(+1.79%)
Apr 14, 2004 6.285 6.335 6.221 6.258 1,025,617 -0.06(-1.02%)
Apr 13, 2004 6.362 6.447 6.283 6.323 1,244,158 -0.10(-1.63%)
Apr 12, 2004 6.621 6.669 6.395 6.427 723,114 -0.20(-3.04%)
Apr 08, 2004 6.572 6.656 6.564 6.629 430,253 +0.04(+0.57%)
Apr 07, 2004 6.484 6.611 6.477 6.591 679,727 +0.05(+0.72%)
Apr 06, 2004 6.562 6.589 6.223 6.544 2,188,225 -0.06(-0.87%)
Apr 05, 2004 6.798 6.818 6.547 6.601 1,002,718 -0.20(-2.89%)
Apr 02, 2004 6.828 6.833 6.763 6.798 722,311 -0.05(-0.76%)
Apr 01, 2004 6.893 6.893 6.825 6.850 618,262 -0.03(-0.51%)
Mar 31, 2004 6.933 6.937 6.880 6.885 474,443 -0.03(-0.50%)
Mar 30, 2004 6.957 6.957 6.873 6.920 530,685 -0.01(-0.14%)
Mar 29, 2004 6.910 6.945 6.850 6.930 406,952 +0.02(+0.29%)
Mar 26, 2004 6.858 6.920 6.813 6.910 515,419 +0.08(+1.17%)
Mar 25, 2004 6.771 6.830 6.751 6.830 398,516 +0.07(+1.03%)
Mar 24, 2004 6.806 6.806 6.748 6.761 498,145 -0.04(-0.55%)
Mar 23, 2004 6.833 6.855 6.758 6.798 583,312 -0.01(-0.15%)
Mar 22, 2004 6.858 6.870 6.788 6.808 494,931 -0.06(-0.87%)
Mar 19, 2004 6.796 6.870 6.781 6.868 492,119 +0.09(+1.36%)
Mar 18, 2004 6.838 6.838 6.758 6.776 595,364 -0.05(-0.69%)
Mar 17, 2004 6.858 6.893 6.813 6.823 518,633 +0.03(+0.40%)
Mar 16, 2004 6.843 6.893 6.783 6.796 625,895 -0.04(-0.66%)
Mar 15, 2004 6.808 6.843 6.776 6.840 580,500 +0.05(+0.77%)
Mar 12, 2004 6.771 6.793 6.743 6.788 445,518 -0.00(-0.04%)
Mar 11, 2004 6.758 6.796 6.733 6.791 468,015 +0.00(+0.04%)
Mar 10, 2004 6.758 6.791 6.728 6.788 426,637 +0.06(+0.85%)
Mar 09, 2004 6.771 6.786 6.731 6.731 460,382 -0.02(-0.33%)
Mar 08, 2004 6.771 6.788 6.716 6.753 487,700 +0.00(+0.00%)
Mar 05, 2004 6.708 6.756 6.704 6.753 370,395 +0.05(+0.74%)
Mar 04, 2004 6.721 6.731 6.676 6.704 353,924 -0.03(-0.41%)
Mar 03, 2004 6.684 6.746 6.669 6.731 429,851 +0.01(+0.15%)
Mar 02, 2004 6.746 6.773 6.684 6.721 261,124 -0.04(-0.63%)
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.