FFC - Flaherty & Crumrine Preferred Securities Income Fund Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201919.5419.7219.5419.5619.56115,600
May 17, 201919.5919.6819.5319.5619.5682,000
May 16, 201919.4719.6419.4519.6219.62127,700
May 15, 201919.3319.4819.3319.4719.4758,600
May 14, 201919.3619.4719.3219.3719.3788,300
May 13, 201919.3619.4219.2619.3719.37169,300
May 10, 201919.3219.4419.3219.4419.4470,600
May 09, 201919.3719.4419.3119.3619.3687,000
May 08, 201919.3119.4819.3119.4419.4479,600
May 07, 201919.3919.3919.3019.3519.3583,500
May 06, 201919.2719.4319.2519.4119.4163,100
May 03, 201919.3819.4419.3219.4019.4086,100
May 02, 201919.4119.4119.3019.3819.3895,900
May 01, 201919.2819.3919.2719.3819.3892,800
Apr 30, 201919.3319.3319.2619.3019.3093,300
Apr 29, 201919.2719.3119.2119.2719.2796,300
Apr 26, 201919.1919.3519.1419.2519.25104,800
Apr 25, 201919.1219.1919.1019.1519.1556,700
Apr 24, 201919.2419.2419.0019.1419.14122,400
Apr 23, 201919.1219.2319.0819.2019.20105,400
Apr 22, 201919.0319.1219.0019.0819.0889,200
Apr 22, 20190.112 Dividend
Apr 18, 201919.2019.2519.1319.2219.11113,200
Apr 17, 201919.2319.3019.1619.2019.09106,800
Apr 16, 201919.2419.3319.1119.2919.18155,600
Apr 15, 201919.2519.3019.2519.2719.1669,500
Apr 12, 201919.2819.2919.2219.2519.1462,500
Apr 11, 201919.2019.2819.2019.2719.1697,900
Apr 10, 201919.1719.2719.1519.2319.12103,500
Apr 09, 201919.1119.1819.1019.1519.04103,000
Apr 08, 201919.0519.1119.0119.0918.98105,600
Apr 05, 201919.0719.1019.0019.0318.9275,000
Apr 04, 201919.0519.1019.0019.1018.99102,100
Apr 03, 201919.0419.0719.0019.0118.90100,600
Apr 02, 201919.0219.0518.9519.0418.93154,800
Apr 01, 201919.0019.0518.9819.0218.91143,700
Mar 29, 201919.0019.0318.9118.9118.80172,600
Mar 28, 201918.9918.9918.8218.8818.7791,900
Mar 27, 201919.0219.0618.8918.9418.8371,600
Mar 26, 201918.9919.0318.9219.0318.92101,200
Mar 25, 201918.9418.9718.8918.9018.7998,700
Mar 22, 201918.9618.9718.7518.9218.81174,500
Mar 21, 201918.9919.1018.9919.0818.97141,200
Mar 21, 20190.112 Dividend
Mar 20, 201918.9219.1218.8819.0718.85131,800
Mar 19, 201919.0019.0018.9318.9518.7385,600
Mar 18, 201918.8519.0018.8519.0018.78100,900
Mar 15, 201918.8918.9418.8218.8218.6082,900
Mar 14, 201918.8518.8818.7718.8618.6494,300
Mar 13, 201918.9218.9518.7318.8118.59111,000
Mar 12, 201918.8818.9518.8418.9118.6974,700
Mar 11, 201918.8018.9518.7518.8718.6582,800
Mar 08, 201918.5318.7818.5318.7218.5097,600
Mar 07, 201918.5218.6518.4118.5918.37110,900
Mar 06, 201918.4618.6218.4218.5718.35112,000
Mar 05, 201918.3718.4518.2418.4118.20255,800
Mar 04, 201918.5518.6318.2118.3718.16342,900
Mar 01, 201918.5818.6418.2018.5518.33340,400
Feb 28, 201918.4918.5718.4718.5318.31111,100
Feb 27, 201918.6318.7018.4718.4818.26185,800
Feb 26, 201918.5818.6718.5518.6318.4174,100
Feb 25, 201918.5318.6118.3918.5318.31159,600
Feb 22, 201918.6218.6518.5018.5518.3391,200
Feb 21, 201918.6018.6118.4718.5418.32121,200
Feb 20, 201918.7118.7518.4718.6818.46191,900
Feb 20, 20190.112 Dividend
Feb 19, 201918.7218.7618.6818.7518.42119,300
Feb 15, 201918.7018.7518.6618.7018.3780,800
Feb 14, 201918.5218.6818.5118.6618.3380,600
Feb 13, 201918.6218.6718.5818.6118.2866,800
Feb 12, 201918.5918.6818.5518.6218.29100,900
Feb 11, 201918.6118.6118.5418.5918.2682,700
Feb 08, 201918.5618.5718.4918.5418.2182,800
Feb 07, 201918.5018.5818.4318.5518.22113,500
Feb 06, 201918.5318.6518.4518.5818.25171,800
Feb 05, 201918.4818.5318.4618.5118.18132,800
Feb 04, 201918.4318.4918.4018.4718.15163,400
Feb 01, 201918.3418.5018.3418.3718.05144,600
Jan 31, 201918.3118.4118.2518.3418.02150,700
Jan 30, 201918.0918.2518.0518.2517.93107,700
Jan 29, 201918.0518.1118.0018.0917.77111,900
Jan 28, 201918.0318.0717.9718.0017.6892,800
Jan 25, 201917.9518.0717.9518.0617.7491,300
Jan 24, 201917.8618.0217.8517.9417.62109,800
Jan 23, 201917.9418.0017.7517.9217.61198,000
Jan 23, 20190.112 Dividend
Jan 22, 201918.0318.0617.9218.0317.60221,100
Jan 18, 201917.9518.0817.9318.0117.58175,100
Jan 17, 201917.6717.9217.6717.8717.45159,100
Jan 16, 201917.6817.8217.6817.7217.30141,300
Jan 15, 201917.5417.6917.4717.6517.23102,000
Jan 14, 201917.3117.6617.2917.4617.05215,400
Jan 11, 201917.6517.6517.4317.4517.04130,700
Jan 10, 201917.5117.6117.5017.5917.17102,600
Jan 09, 201917.5517.6617.5517.6317.21129,300
Jan 08, 201917.7217.7317.4617.5317.12163,700
Jan 07, 201917.3917.6617.3417.5817.16229,300
Jan 04, 201917.1817.3717.1317.3216.91219,600
Jan 03, 201917.0517.2316.8317.0916.69170,500
Jan 02, 201916.6417.1116.5217.0616.66281,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...