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 31, 2012 7.167 7.167 7.105 7.159 145,994 +0.00(+0.00%)
May 30, 2012 7.124 7.159 7.121 7.159 180,364 +0.02(+0.22%)
May 29, 2012 7.222 7.237 7.144 7.144 193,795 -0.06(-0.87%)
May 25, 2012 7.187 7.206 7.148 7.206 212,797 +0.04(+0.49%)
May 24, 2012 7.152 7.187 7.136 7.171 122,153 +0.00(+0.00%)
May 23, 2012 7.042 7.179 7.042 7.171 214,360 +0.09(+1.21%)
May 22, 2012 7.027 7.109 7.027 7.085 264,018 +0.06(+0.83%)
May 21, 2012 7.062 7.105 7.027 7.027 243,269 +0.00(+0.03%)
May 18, 2012 7.071 7.071 7.020 7.024 212,948 -0.06(-0.82%)
May 17, 2012 7.082 7.133 7.051 7.082 292,526 -0.02(-0.22%)
May 16, 2012 7.082 7.151 7.067 7.098 263,017 +0.02(+0.22%)
May 15, 2012 7.071 7.117 7.059 7.082 206,203 -0.02(-0.22%)
May 14, 2012 7.137 7.152 7.079 7.098 393,486 -0.07(-0.97%)
May 11, 2012 7.141 7.172 7.141 7.168 190,996 +0.01(+0.11%)
May 10, 2012 7.183 7.195 7.148 7.160 301,779 -0.02(-0.32%)
May 09, 2012 7.137 7.226 7.102 7.183 422,362 +0.04(+0.60%)
May 08, 2012 7.117 7.164 7.094 7.141 234,959 +0.02(+0.33%)
May 07, 2012 7.086 7.117 7.063 7.117 199,240 +0.01(+0.16%)
May 04, 2012 7.090 7.160 7.067 7.106 298,875 +0.01(+0.11%)
May 03, 2012 7.137 7.160 7.094 7.098 183,658 -0.04(-0.60%)
May 02, 2012 7.129 7.168 7.102 7.141 290,709 +0.00(+0.05%)
May 01, 2012 7.106 7.148 7.090 7.137 322,190 +0.04(+0.55%)
Apr 30, 2012 7.094 7.102 7.055 7.098 234,277 +0.00(+0.05%)
Apr 27, 2012 7.067 7.099 7.051 7.094 217,077 +0.01(+0.16%)
Apr 26, 2012 7.036 7.106 7.036 7.082 282,238 +0.02(+0.33%)
Apr 25, 2012 7.071 7.102 7.044 7.059 278,942 -0.01(-0.11%)
Apr 24, 2012 7.051 7.075 7.013 7.067 245,458 +0.00(+0.00%)
Apr 23, 2012 6.978 7.071 6.978 7.067 321,823 +0.04(+0.55%)
Apr 20, 2012 7.032 7.051 7.028 7.028 289,429 -0.02(-0.27%)
Apr 19, 2012 7.024 7.063 7.013 7.048 193,195 +0.03(+0.42%)
Apr 18, 2012 6.991 7.037 6.991 7.018 309,456 +0.00(+0.00%)
Apr 17, 2012 6.984 7.030 6.980 7.018 267,920 +0.03(+0.44%)
Apr 16, 2012 6.972 7.018 6.964 6.987 240,696 +0.02(+0.22%)
Apr 13, 2012 6.964 6.987 6.945 6.972 152,677 -0.01(-0.17%)
Apr 12, 2012 6.941 7.010 6.937 6.984 255,578 +0.03(+0.44%)
Apr 11, 2012 6.937 6.972 6.930 6.953 234,310 +0.03(+0.39%)
Apr 10, 2012 6.910 6.937 6.895 6.926 211,546 -0.01(-0.11%)
Apr 09, 2012 6.922 6.945 6.884 6.934 155,291 -0.02(-0.22%)
Apr 05, 2012 6.918 6.968 6.907 6.949 223,255 +0.03(+0.39%)
Apr 04, 2012 6.922 6.949 6.891 6.922 219,537 -0.01(-0.17%)
Apr 03, 2012 6.930 6.968 6.930 6.934 286,006 -0.03(-0.50%)
Apr 02, 2012 6.903 6.968 6.868 6.968 263,785 +0.03(+0.39%)
Mar 30, 2012 6.980 6.995 6.903 6.941 355,881 -0.03(-0.50%)
Mar 29, 2012 6.930 6.976 6.922 6.976 150,956 +0.02(+0.33%)
Mar 28, 2012 6.930 6.954 6.903 6.953 279,822 +0.01(+0.11%)
Mar 27, 2012 6.914 6.964 6.868 6.945 428,378 +0.05(+0.78%)
Mar 26, 2012 6.910 6.926 6.880 6.891 258,083 +0.00(+0.00%)
Mar 23, 2012 6.787 6.903 6.784 6.891 281,549 +0.07(+0.96%)
Mar 22, 2012 6.730 6.826 6.664 6.826 509,654 +0.06(+0.85%)
Mar 21, 2012 6.787 6.826 6.768 6.768 604,452 -0.05(-0.76%)
Mar 20, 2012 6.888 6.896 6.816 6.820 619,443 -0.08(-1.22%)
Mar 19, 2012 6.915 6.928 6.896 6.904 424,057 +0.00(+0.06%)
Mar 16, 2012 6.961 6.984 6.888 6.900 389,696 -0.09(-1.26%)
Mar 15, 2012 6.991 6.999 6.965 6.988 348,294 +0.00(+0.05%)
Mar 14, 2012 6.988 6.999 6.953 6.984 266,508 -0.03(-0.38%)
Mar 13, 2012 7.007 7.018 6.988 7.011 270,229 -0.00(-0.05%)
Mar 12, 2012 6.991 7.018 6.991 7.014 256,532 +0.03(+0.38%)
Mar 09, 2012 6.984 7.014 6.953 6.988 275,236 +0.01(+0.16%)
Mar 08, 2012 6.930 6.976 6.927 6.976 249,981 +0.06(+0.83%)
Mar 07, 2012 6.907 6.934 6.900 6.919 295,473 +0.04(+0.55%)
Mar 06, 2012 6.946 6.964 6.873 6.881 391,108 -0.11(-1.64%)
Mar 05, 2012 7.041 7.060 6.991 6.995 328,521 -0.08(-1.16%)
Mar 02, 2012 7.121 7.140 7.041 7.077 255,804 -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.