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 )

16.41 -0.04 (-0.24%)
Streaming Delayed Price Updated: 1:25 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 (%)
Jan 31, 2007 5.412 5.429 5.384 5.414 376,019 +0.01(+0.23%)
Jan 30, 2007 5.392 5.404 5.364 5.402 300,494 +0.02(+0.32%)
Jan 29, 2007 5.417 5.429 5.377 5.384 247,064 -0.02(-0.32%)
Jan 26, 2007 5.364 5.419 5.362 5.402 360,352 +0.04(+0.70%)
Jan 25, 2007 5.349 5.364 5.317 5.364 364,369 +0.02(+0.37%)
Jan 24, 2007 5.347 5.369 5.334 5.344 427,842 -0.02(-0.42%)
Jan 23, 2007 5.402 5.412 5.344 5.367 358,745 -0.00(-0.09%)
Jan 22, 2007 5.379 5.414 5.332 5.372 428,244 -0.03(-0.64%)
Jan 19, 2007 5.436 5.449 5.397 5.407 416,996 -0.02(-0.32%)
Jan 18, 2007 5.419 5.424 5.392 5.424 294,468 +0.02(+0.37%)
Jan 17, 2007 5.429 5.439 5.399 5.404 380,840 -0.00(-0.09%)
Jan 16, 2007 5.446 5.446 5.397 5.409 448,331 -0.03(-0.55%)
Jan 12, 2007 5.431 5.459 5.412 5.439 328,213 +0.00(+0.09%)
Jan 11, 2007 5.399 5.446 5.397 5.434 419,406 +0.04(+0.83%)
Jan 10, 2007 5.446 5.446 5.377 5.389 268,355 -0.06(-1.05%)
Jan 09, 2007 5.424 5.449 5.422 5.446 378,831 +0.03(+0.64%)
Jan 08, 2007 5.407 5.414 5.394 5.412 219,344 +0.00(+0.09%)
Jan 05, 2007 5.412 5.412 5.392 5.407 388,071 -0.00(-0.09%)
Jan 04, 2007 5.364 5.414 5.359 5.412 514,616 +0.04(+0.83%)
Jan 03, 2007 5.322 5.369 5.319 5.367 711,464 +0.04(+0.70%)
Dec 29, 2006 5.352 5.352 5.312 5.329 682,539 -0.02(-0.37%)
Dec 28, 2006 5.374 5.379 5.329 5.349 451,143 -0.01(-0.23%)
Dec 27, 2006 5.387 5.389 5.347 5.362 592,552 -0.01(-0.14%)
Dec 26, 2006 5.412 5.414 5.349 5.369 501,359 -0.04(-0.78%)
Dec 22, 2006 5.427 5.429 5.397 5.412 423,423 -0.00(-0.05%)
Dec 21, 2006 5.412 5.434 5.397 5.414 489,307 -0.02(-0.32%)
Dec 20, 2006 5.446 5.451 5.404 5.431 729,542 +0.01(+0.14%)
Dec 19, 2006 5.436 5.451 5.407 5.424 620,673 -0.04(-0.82%)
Dec 18, 2006 5.514 5.514 5.441 5.469 545,951 -0.02(-0.36%)
Dec 15, 2006 5.516 5.516 5.441 5.489 441,903 +0.01(+0.23%)
Dec 14, 2006 5.496 5.496 5.454 5.476 494,931 -0.02(-0.36%)
Dec 13, 2006 5.526 5.526 5.471 5.496 604,604 -0.01(-0.18%)
Dec 12, 2006 5.509 5.514 5.451 5.506 583,714 +0.01(+0.27%)
Dec 11, 2006 5.511 5.511 5.456 5.491 608,219 +0.02(+0.36%)
Dec 08, 2006 5.504 5.506 5.449 5.471 674,906 -0.00(-0.05%)
Dec 07, 2006 5.504 5.504 5.451 5.474 400,123 -0.01(-0.14%)
Dec 06, 2006 5.481 5.504 5.451 5.481 723,114 +0.01(+0.14%)
Dec 05, 2006 5.476 5.476 5.431 5.474 631,520 +0.00(+0.09%)
Dec 04, 2006 5.471 5.471 5.429 5.469 551,173 +0.01(+0.14%)
Dec 01, 2006 5.451 5.466 5.429 5.461 645,982 +0.01(+0.23%)
Nov 30, 2006 5.464 5.464 5.414 5.449 440,296 -0.00(-0.05%)
Nov 29, 2006 5.474 5.474 5.414 5.451 580,098 +0.01(+0.18%)
Nov 28, 2006 5.436 5.461 5.427 5.441 858,095 +0.03(+0.55%)
Nov 27, 2006 5.377 5.419 5.377 5.412 1,090,296 +0.03(+0.56%)
Nov 24, 2006 5.392 5.392 5.342 5.382 366,378 +0.03(+0.60%)
Nov 22, 2006 5.322 5.354 5.319 5.349 593,757 +0.03(+0.56%)
Nov 21, 2006 5.347 5.347 5.285 5.319 604,202 -0.01(-0.23%)
Nov 20, 2006 5.352 5.352 5.285 5.332 508,992 -0.04(-0.79%)
Nov 17, 2006 5.367 5.374 5.332 5.374 511,804 +0.02(+0.42%)
Nov 16, 2006 5.352 5.364 5.332 5.352 451,544 +0.00(+0.05%)
Nov 15, 2006 5.339 5.349 5.292 5.349 494,128 +0.02(+0.37%)
Nov 14, 2006 5.252 5.329 5.252 5.329 556,798 +0.08(+1.47%)
Nov 13, 2006 5.302 5.334 5.240 5.252 434,672 -0.04(-0.80%)
Nov 10, 2006 5.285 5.295 5.252 5.295 425,030 +0.04(+0.71%)
Nov 09, 2006 5.275 5.275 5.247 5.257 249,474 +0.01(+0.14%)
Nov 08, 2006 5.260 5.265 5.240 5.250 360,352 +0.01(+0.14%)
Nov 07, 2006 5.252 5.260 5.202 5.242 425,030 -0.00(-0.09%)
Nov 06, 2006 5.212 5.247 5.200 5.247 398,516 +0.05(+0.96%)
Nov 03, 2006 5.220 5.220 5.173 5.198 376,019 -0.02(-0.43%)
Nov 02, 2006 5.270 5.270 5.195 5.220 340,667 -0.02(-0.38%)
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.