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

16.23

+0.02(+0.12%)

Updated at August 18 03:31PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202516.2616.2116.2116.3316.21128,500
August 14, 202516.3116.2916.2916.3716.27127,100
August 13, 202516.3516.3716.3716.416.27254,000
August 12, 202516.2916.3516.3516.3516.2670,411
August 11, 202516.3416.316.316.3516.2698,400
August 08, 202516.2416.3416.3416.3816.23120,019
August 07, 202516.2816.2816.2816.3316.2284,393
August 06, 202516.3216.3116.3116.3816.2290,008
August 05, 202516.3216.2816.2816.3416.2465,020
August 04, 202516.3816.3216.3216.3816.25111,100
August 01, 202516.3516.2916.2916.3916.2779,505
July 31, 202516.416.3416.3416.416.27106,900
July 30, 202516.3216.3316.3316.3416.22116,000
July 29, 202516.3116.3216.3216.3216.2789,100
July 28, 202516.316.2916.2916.316.25112,220
July 25, 202516.2116.316.316.3216.21122,534
July 24, 202516.1316.1716.1716.2216.13104,142
July 23, 202516.3416.2816.1916.3416.2298,905
July 22, 202516.4116.316.2116.4116.2695,200
July 21, 202516.3516.3816.2916.4216.3293,217
July 18, 202516.6416.2216.1316.6516.22260,735
July 17, 202516.516.6216.6216.6216.5106,932
July 16, 202516.5416.516.516.5416.38129,100
July 15, 202516.5516.516.516.5716.4768,847
July 14, 202516.5416.5516.5516.5816.5103,223
July 11, 202516.5516.4916.4916.5516.4464,133
July 10, 202516.5316.5316.5316.5616.4894,616
July 09, 202516.5616.5516.5516.5816.546,800
July 08, 202516.516.4916.4916.5416.4876,600
July 07, 202516.5516.4816.4816.5516.451,507
July 03, 202516.5316.5616.5616.5916.5154,500
July 02, 202516.4116.5316.5316.5416.39143,002
July 01, 202516.316.3716.3716.3716.2796,204
June 30, 202516.2416.2916.2916.3316.19219,486
June 27, 202516.1416.2316.2316.2416.191,000
June 26, 202516.1416.0816.0816.1516.0770,619
June 25, 202516.116.0916.0916.1216.05106,300
June 24, 202515.9316.0616.0616.0915.9388,406
June 23, 202515.9315.9715.971615.8486,000
June 20, 202516.0716.0515.9616.115.9988,237
June 18, 202516.0516.0316.0316.115.9788,784
June 17, 202516.0816.0516.0516.1416.0161,529
June 16, 202516.0516.0716.0716.0815.9978,224
June 13, 202516.115.9715.9716.115.93130,000
June 12, 202515.9916.1116.1116.1115.98124,529
June 11, 202515.9215.9315.931615.990,900
June 10, 202515.8715.9315.9315.9515.8763,634
June 09, 202515.915.8915.8915.9515.8278,600
June 06, 202515.815.8715.8715.8915.7570,600
June 05, 202515.7515.7615.7615.8115.781,700
June 04, 202515.7515.7515.7515.8315.7295,247
June 03, 202515.715.7215.7215.7315.6188,400
June 02, 202515.5815.6515.6515.6815.55151,319
May 30, 202515.7415.6715.6715.7515.6397,500
May 29, 202515.6515.7215.7215.7415.65109,048
May 28, 202515.7415.6215.6215.7415.666,800
May 27, 202515.7915.7115.7115.7915.6137,400
May 23, 202515.5915.615.615.6215.49105,582
May 22, 202515.6815.7115.6215.7315.5999,900
May 21, 202515.7915.6515.6515.8515.58239,434
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved