FFC - Flaherty & Crumrine Preferred Securities Income Fund Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201920.5920.6020.3820.4520.45272,400
Jul 23, 20190.112 Dividend
Jul 22, 201920.5320.7020.5320.6520.54145,600
Jul 19, 201920.6120.7020.5720.6420.53206,100
Jul 18, 201920.3520.6220.3020.6120.50189,100
Jul 17, 201920.3020.3920.2720.3520.2472,000
Jul 16, 201920.2220.3020.1720.2820.17119,200
Jul 15, 201920.2220.3020.2220.2720.1671,600
Jul 12, 201920.2020.3020.1720.2120.1065,100
Jul 11, 201920.1720.2520.1020.2420.13146,300
Jul 10, 201920.0020.1820.0020.0919.9869,100
Jul 09, 201919.9120.0619.9119.9819.8756,700
Jul 08, 201920.0520.1119.8719.9719.86122,900
Jul 05, 201920.1020.1120.0220.0619.9547,600
Jul 03, 201920.0420.1520.0020.1320.0265,800
Jul 02, 201919.9720.0919.9620.0419.9387,700
Jul 01, 201920.0720.1019.9119.9119.80136,000
Jun 28, 201920.1320.1619.9319.9319.82190,400
Jun 27, 201920.0020.0819.9620.0719.96113,000
Jun 26, 201919.8619.9919.8119.9519.84115,300
Jun 25, 201919.8519.9019.7219.8119.70241,900
Jun 24, 201919.4219.8119.4219.8119.70241,200
Jun 21, 201919.3519.5219.3119.3919.28147,100
Jun 20, 201919.7119.7419.2619.3219.22334,000
Jun 20, 20190.112 Dividend
Jun 19, 201919.8519.9519.7019.7019.48228,400
Jun 18, 201919.9520.0019.9019.9519.73118,600
Jun 17, 201920.1520.2419.7819.9019.68221,700
Jun 14, 201920.0920.1420.0320.1319.9190,800
Jun 13, 201920.1220.2320.0920.1019.8890,100
Jun 12, 201920.1420.2020.1120.1619.9472,900
Jun 11, 201920.1820.2020.0520.1719.9597,300
Jun 10, 201920.0220.2320.0020.0919.87172,400
Jun 07, 201919.9620.0919.8820.0819.86126,500
Jun 06, 201919.7519.9119.7319.9119.6990,600
Jun 05, 201919.7219.7319.6019.7319.5189,500
Jun 04, 201919.5819.6519.5219.6219.40177,300
Jun 03, 201919.6519.6919.4819.4819.26130,600
May 31, 201919.7619.7719.6519.6819.46111,600
May 30, 201919.7119.8019.6519.7819.56125,900
May 29, 201919.6819.6919.6019.6819.46100,300
May 28, 201919.6919.7519.6419.7019.48103,300
May 24, 201919.6819.7019.6119.6919.4770,900
May 23, 201919.5919.6919.5319.6619.44161,800
May 22, 201919.5419.6419.5319.6219.4063,000
May 22, 20190.112 Dividend
May 21, 201919.6519.7319.6119.7119.38137,700
May 20, 201919.5419.7219.5419.5619.23115,600
May 17, 201919.5919.6819.5319.5619.2382,000
May 16, 201919.4719.6419.4519.6219.29127,700
May 15, 201919.3319.4819.3319.4719.1458,600
May 14, 201919.3619.4719.3219.3719.0588,300
May 13, 201919.3619.4219.2619.3719.05169,300
May 10, 201919.3219.4419.3219.4419.1270,600
May 09, 201919.3719.4419.3119.3619.0487,000
May 08, 201919.3119.4819.3119.4419.1279,600
May 07, 201919.3919.3919.3019.3519.0383,500
May 06, 201919.2719.4319.2519.4119.0963,100
May 03, 201919.3819.4419.3219.4019.0886,100
May 02, 201919.4119.4119.3019.3819.0695,900
May 01, 201919.2819.3919.2719.3819.0692,800
Apr 30, 201919.3319.3319.2619.3018.9893,300
Apr 29, 201919.2719.3119.2119.2718.9596,300
Apr 26, 201919.1919.3519.1419.2518.93104,800
Apr 25, 201919.1219.1919.1019.1518.8356,700
Apr 24, 201919.2419.2419.0019.1418.82122,400
Apr 23, 201919.1219.2319.0819.2018.88105,400
Apr 22, 201919.0319.1219.0019.0818.7689,200
Apr 22, 20190.112 Dividend
Apr 18, 201919.2019.2519.1319.2218.79113,200
Apr 17, 201919.2319.3019.1619.2018.77106,800
Apr 16, 201919.2419.3319.1119.2918.86155,600
Apr 15, 201919.2519.3019.2519.2718.8469,500
Apr 12, 201919.2819.2919.2219.2518.8262,500
Apr 11, 201919.2019.2819.2019.2718.8497,900
Apr 10, 201919.1719.2719.1519.2318.80103,500
Apr 09, 201919.1119.1819.1019.1518.72103,000
Apr 08, 201919.0519.1119.0119.0918.66105,600
Apr 05, 201919.0719.1019.0019.0318.6075,000
Apr 04, 201919.0519.1019.0019.1018.67102,100
Apr 03, 201919.0419.0719.0019.0118.58100,600
Apr 02, 201919.0219.0518.9519.0418.61154,800
Apr 01, 201919.0019.0518.9819.0218.59143,700
Mar 29, 201919.0019.0318.9118.9118.49172,600
Mar 28, 201918.9918.9918.8218.8818.4691,900
Mar 27, 201919.0219.0618.8918.9418.5271,600
Mar 26, 201918.9919.0318.9219.0318.60101,200
Mar 25, 201918.9418.9718.8918.9018.4898,700
Mar 22, 201918.9618.9718.7518.9218.50174,500
Mar 21, 201918.9919.1018.9919.0818.65141,200
Mar 21, 20190.112 Dividend
Mar 20, 201918.9219.1218.8819.0718.53131,800
Mar 19, 201919.0019.0018.9318.9518.4285,600
Mar 18, 201918.8519.0018.8519.0018.46100,900
Mar 15, 201918.8918.9418.8218.8218.2982,900
Mar 14, 201918.8518.8818.7718.8618.3394,300
Mar 13, 201918.9218.9518.7318.8118.28111,000
Mar 12, 201918.8818.9518.8418.9118.3874,700
Mar 11, 201918.8018.9518.7518.8718.3482,800
Mar 08, 201918.5318.7818.5318.7218.1997,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...