Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)

NYSE - NYSE Delayed Price. Currency in USD
17.58+0.03 (+0.17%)
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 202317.5517.6017.3817.5817.58151,300
Feb 01, 202317.4517.6017.4117.5517.55103,900
Jan 31, 202317.5117.5717.3817.4917.4995,700
Jan 30, 202317.3717.4417.2217.4017.4083,500
Jan 27, 202317.2917.5017.1517.4917.49110,200
Jan 26, 202317.0417.2917.0017.2617.2695,100
Jan 25, 202317.1417.2616.9717.0417.04117,100
Jan 24, 202317.0517.3017.0517.1717.1778,500
Jan 23, 202316.9317.2416.8717.1717.17173,900
Jan 20, 202316.9517.1716.8417.0717.07217,600
Jan 19, 202316.6216.9516.6216.8516.85126,900
Jan 18, 202316.5517.3116.5516.6916.69116,900
Jan 17, 202316.5016.5116.4016.4816.48116,400
Jan 13, 202316.5516.5616.4116.5016.5099,100
Jan 12, 202316.5616.6316.3816.6216.62102,100
Jan 11, 202316.3416.4316.1816.4316.4370,000
Jan 10, 202316.0816.2515.9916.2216.22149,700
Jan 09, 202316.3916.4015.9116.0416.04217,000
Jan 06, 202316.0616.3215.9616.3216.32118,000
Jan 05, 202315.6916.0315.5115.9215.92223,800
Jan 04, 202315.5015.7315.4715.6915.69123,700
Jan 03, 202315.1315.4315.0515.4015.40197,600
Dec 30, 202214.7515.1214.7215.0215.02288,000
Dec 29, 202214.7914.9414.7114.8914.89208,300
Dec 28, 202215.0715.0714.6914.7114.71259,300
Dec 27, 202215.0615.2014.9315.0515.05214,900
Dec 23, 202215.4015.4315.1115.1615.16177,700
Dec 22, 202215.2015.3715.1515.3315.33176,800
Dec 21, 202215.4015.5515.1915.2215.22196,300
Dec 20, 202215.4315.5915.4315.4715.47146,000
Dec 19, 202215.5315.5515.4015.4915.49146,300
Dec 16, 202215.5515.6215.5215.5815.58101,600
Dec 15, 202215.6015.6615.4915.6415.64126,900
Dec 14, 202215.5915.6915.5215.6215.62183,100
Dec 13, 202215.3515.6015.2815.5515.55194,800
Dec 12, 202215.1315.1715.0015.0915.09306,700
Dec 09, 202215.5315.5715.1115.1715.17183,400
Dec 08, 202215.5215.6715.5115.6215.62106,400
Dec 07, 202215.4015.6015.4015.4915.4991,900
Dec 06, 202215.3015.5015.3015.4315.43197,200
Dec 05, 202215.8415.9115.3415.4015.40145,600
Dec 02, 202215.6615.9115.6615.9115.91146,800
Dec 01, 202215.6916.1715.6815.7115.71311,200
Nov 30, 202215.5715.8015.5215.6515.65214,500
Nov 29, 202215.5515.6015.4015.4715.47111,600
Nov 28, 202215.5115.5815.4515.5015.50103,300
Nov 25, 202215.5515.5715.4715.5115.5122,300
Nov 23, 202215.6015.6015.4615.5015.50140,600
Nov 22, 202215.1815.4015.1115.3915.39176,500
Nov 21, 202215.0715.3415.0715.1815.18144,600
Nov 18, 202215.3815.3915.2015.2415.24118,400
Nov 17, 202215.4515.4515.3015.3315.33136,800
Nov 16, 202215.5015.6415.4015.5015.50104,500
Nov 15, 202215.3215.5215.2815.4615.46135,000
Nov 14, 202215.5415.5415.2015.2415.24146,900
Nov 11, 202215.7615.7615.5515.5815.5879,600
Nov 10, 202215.4915.8815.3015.6315.63181,600
Nov 09, 202215.3015.3614.8814.9014.9094,000
Nov 08, 202215.2615.4615.2415.3215.32246,400
Nov 07, 202215.1515.2215.1115.2015.2098,100
Nov 04, 202215.2515.3015.1515.1715.1756,300
Nov 03, 202215.1415.2815.0215.1615.16106,700
Nov 02, 202215.1015.4115.0815.2115.21103,800
Nov 01, 202214.9115.1514.8815.1515.15147,000
Oct 31, 202214.8814.9514.7814.8214.82113,000
Oct 28, 202214.6714.9114.5914.9114.9186,100
Oct 27, 202214.7414.8214.5914.6614.66149,800
Oct 26, 202214.5714.7514.5514.6214.62104,000
Oct 25, 202214.5614.7114.5114.5114.51187,300
Oct 24, 202214.6514.6914.5614.5714.57114,200
Oct 21, 202214.5614.7714.5614.6614.6665,000
Oct 20, 202214.7814.8714.6514.7514.75116,900
Oct 19, 202214.7514.8814.6314.7314.73135,600
Oct 18, 202214.9114.9914.8014.8514.85131,500
Oct 17, 202214.8715.0614.8014.8214.8289,300
Oct 14, 202215.0215.0214.7614.8014.8081,400
Oct 13, 202214.7815.0914.7514.9614.96137,900
Oct 12, 202214.8815.0414.7414.9814.98139,600
Oct 11, 202214.7714.9014.5914.8614.86111,800
Oct 10, 202214.9515.0014.7014.7314.7397,600
Oct 07, 202215.2915.2914.9114.9714.97112,500
Oct 06, 202215.5315.6115.3715.4115.41122,400
Oct 05, 202215.4315.6515.2115.4815.48214,100
Oct 04, 202215.2215.4215.1915.4215.42246,300
Oct 03, 202214.9015.1614.7715.0615.06244,200
Sep 30, 202214.7514.9114.6314.8514.85370,600
Sep 29, 202214.8614.8714.4214.7014.70319,500
Sep 28, 202215.0115.1914.8514.9914.99583,900
Sep 27, 202215.0015.1914.9515.0015.00215,300
Sep 26, 202215.0315.2214.9315.0015.00198,600
Sep 23, 202215.2815.3815.0515.1215.12248,500
Sep 22, 202215.8815.8915.5015.5315.53185,400
Sep 21, 202215.9516.0915.9015.9015.9099,200
Sep 20, 202216.1016.1015.9015.9715.97160,500
Sep 19, 202216.0516.1516.0016.1016.1057,300
Sep 16, 202216.0216.1215.8816.0816.08167,300
Sep 15, 202216.2216.3016.1216.1516.15131,000
Sep 14, 202216.3416.4016.2016.2716.2790,700
Sep 13, 202216.3316.4416.2016.2516.25119,800
Sep 12, 202216.4016.5316.3216.4516.45168,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement