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 )

16.24 +0.17 (+1.06%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Aug 29, 2008 3.374 3.374 3.334 3.341 343,916 -0.00(-0.07%)
Aug 28, 2008 3.289 3.366 3.289 3.344 342,711 +0.05(+1.67%)
Aug 27, 2008 3.339 3.339 3.274 3.289 335,184 +0.02(+0.61%)
Aug 26, 2008 3.309 3.388 3.239 3.269 439,668 +0.01(+0.23%)
Aug 25, 2008 3.286 3.311 3.242 3.261 451,898 -0.06(-1.95%)
Aug 22, 2008 3.354 3.354 3.276 3.326 338,679 +0.05(+1.52%)
Aug 21, 2008 3.281 3.296 3.242 3.276 265,464 +0.02(+0.53%)
Aug 20, 2008 3.242 3.261 3.207 3.259 332,212 +0.02(+0.47%)
Aug 19, 2008 3.374 3.399 3.197 3.244 1,436,904 -0.16(-4.63%)
Aug 18, 2008 3.446 3.446 3.379 3.401 377,532 -0.03(-0.79%)
Aug 15, 2008 3.429 3.439 3.411 3.429 0 +0.00(+0.00%)
Aug 14, 2008 3.419 3.443 3.387 3.429 474,531 +0.01(+0.36%)
Aug 13, 2008 3.404 3.421 3.384 3.416 488,543 +0.02(+0.58%)
Aug 12, 2008 3.424 3.429 3.379 3.397 620,551 -0.01(-0.36%)
Aug 11, 2008 3.362 3.409 3.352 3.409 1,336,490 +0.08(+2.44%)
Aug 08, 2008 3.251 3.335 3.242 3.328 638,326 +0.09(+2.89%)
Aug 07, 2008 3.268 3.271 3.214 3.234 293,047 -0.04(-1.13%)
Aug 06, 2008 3.305 3.305 3.254 3.271 526,991 -0.02(-0.75%)
Aug 05, 2008 3.276 3.303 3.276 3.296 356,302 +0.03(+0.83%)
Aug 04, 2008 3.244 3.271 3.239 3.268 330,691 +0.02(+0.76%)
Aug 01, 2008 3.239 3.246 3.204 3.244 536,886 +0.05(+1.70%)
Jul 31, 2008 3.214 3.266 3.180 3.190 600,779 -0.01(-0.31%)
Jul 30, 2008 3.195 3.212 3.187 3.199 743,023 +0.05(+1.48%)
Jul 29, 2008 3.153 3.182 3.130 3.153 1,000,537 -0.01(-0.23%)
Jul 28, 2008 3.192 3.219 3.094 3.160 1,315,849 +0.00(+0.08%)
Jul 25, 2008 3.163 3.172 3.142 3.158 245,816 +0.02(+0.71%)
Jul 24, 2008 3.182 3.202 3.123 3.135 544,588 -0.05(-1.47%)
Jul 23, 2008 3.227 3.246 3.177 3.182 832,519 -0.01(-0.39%)
Jul 22, 2008 3.130 3.204 3.108 3.195 692,845 -0.03(-0.84%)
Jul 21, 2008 3.261 3.261 3.212 3.222 689,780 -0.03(-1.06%)
Jul 18, 2008 3.214 3.259 3.202 3.256 564,190 +0.05(+1.69%)
Jul 17, 2008 3.180 3.251 3.180 3.202 887,521 +0.06(+1.88%)
Jul 16, 2008 3.111 3.167 3.022 3.143 667,461 +0.09(+2.99%)
Jul 15, 2008 3.098 3.103 2.993 3.052 1,166,975 -0.13(-4.18%)
Jul 14, 2008 3.350 3.350 3.177 3.185 833,291 -0.17(-5.07%)
Jul 11, 2008 3.335 3.387 3.276 3.355 531,112 -0.05(-1.45%)
Jul 10, 2008 3.387 3.409 3.377 3.404 373,891 +0.01(+0.29%)
Jul 09, 2008 3.379 3.404 3.362 3.394 583,987 +0.01(+0.22%)
Jul 08, 2008 3.387 3.394 3.310 3.387 461,129 +0.04(+1.25%)
Jul 07, 2008 3.362 3.409 3.273 3.345 726,568 -0.02(-0.51%)
Jul 04, 2008 3.397 3.401 3.339 3.362 239,072 +0.00(+0.00%)
Jul 03, 2008 3.397 3.401 3.339 3.362 239,072 -0.04(-1.16%)
Jul 02, 2008 3.424 3.448 3.401 3.401 282,361 -0.02(-0.58%)
Jul 01, 2008 3.399 3.446 3.387 3.421 375,860 -0.01(-0.36%)
Jun 30, 2008 3.468 3.468 3.433 3.433 368,779 -0.03(-0.92%)
Jun 27, 2008 3.448 3.475 3.429 3.465 433,618 +0.01(+0.21%)
Jun 26, 2008 3.502 3.512 3.458 3.458 328,751 -0.06(-1.82%)
Jun 25, 2008 3.525 3.554 3.507 3.522 350,988 +0.03(+0.78%)
Jun 24, 2008 3.490 3.541 3.485 3.495 503,244 +0.01(+0.28%)
Jun 23, 2008 3.547 3.566 3.485 3.485 374,317 -0.04(-1.26%)
Jun 20, 2008 3.584 3.591 3.525 3.530 447,138 -0.07(-2.05%)
Jun 19, 2008 3.635 3.650 3.586 3.603 485,778 -0.06(-1.55%)
Jun 18, 2008 3.695 3.699 3.658 3.660 306,213 -0.04(-1.07%)
Jun 17, 2008 3.712 3.724 3.697 3.699 311,634 -0.00(-0.13%)
Jun 16, 2008 3.746 3.862 3.690 3.704 594,364 -0.05(-1.42%)
Jun 13, 2008 3.702 3.786 3.699 3.758 454,475 +0.05(+1.38%)
Jun 12, 2008 3.768 3.768 3.699 3.707 391,032 -0.02(-0.66%)
Jun 11, 2008 3.744 3.756 3.717 3.731 492,956 -0.02(-0.46%)
Jun 10, 2008 3.754 3.783 3.741 3.749 405,518 -0.01(-0.21%)
Jun 09, 2008 3.813 3.835 3.739 3.757 592,277 -0.04(-1.15%)
Jun 06, 2008 3.855 3.869 3.793 3.800 510,386 -0.05(-1.41%)
Jun 05, 2008 3.855 3.879 3.842 3.855 443,675 -0.01(-0.38%)
Jun 04, 2008 3.869 3.894 3.869 3.869 306,388 -0.01(-0.38%)
Jun 03, 2008 3.877 3.904 3.869 3.884 293,091 +0.00(+0.13%)
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.