Canada markets open in 7 hours 51 minutes

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

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.11+0.11 (+0.79%)
At close: 04:00PM EDT
14.11 0.00 (0.00%)
After hours: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202414.0014.1414.0014.1114.1187,200
Apr 22, 202413.9514.0013.8714.0014.00107,400
Apr 22, 20240.084 Dividend
Apr 19, 202413.9814.0213.9413.9513.87100,100
Apr 18, 202414.0014.0513.9513.9713.8974,700
Apr 17, 202413.9714.0813.9714.0313.9569,600
Apr 16, 202413.7213.9713.7213.9513.87155,100
Apr 15, 202414.1514.1513.8013.8313.75205,900
Apr 12, 202414.2014.2514.1114.1114.03129,400
Apr 11, 202414.3314.3614.2114.2714.1891,700
Apr 10, 202414.4014.4914.3514.4014.31104,000
Apr 09, 202414.5014.5814.5014.5414.4599,600
Apr 08, 202414.5214.6014.4914.5014.4175,500
Apr 05, 202414.6314.6514.5114.5414.45110,400
Apr 04, 202414.6714.7014.5814.5914.50110,000
Apr 03, 202414.6714.6814.6014.6514.5677,900
Apr 02, 202414.7514.7514.6414.6714.5898,600
Apr 01, 202414.7514.9514.7414.7914.70164,100
Mar 28, 202414.7514.8614.7314.8514.76169,300
Mar 27, 202414.8114.8814.6914.7314.64215,600
Mar 26, 202414.8414.8514.6914.7514.66230,700
Mar 25, 202414.9014.9414.7514.7614.67131,200
Mar 22, 202414.9014.9614.8514.8614.77126,700
Mar 21, 202414.8914.8914.8014.8414.75107,700
Mar 20, 202414.8014.8714.7214.8314.74139,800
Mar 20, 20240.084 Dividend
Mar 19, 202414.7814.8514.7614.8414.67142,600
Mar 18, 202414.6914.7914.6514.7514.58162,700
Mar 15, 202414.7114.7414.6314.6714.50100,200
Mar 14, 202414.7614.7714.6614.6614.49128,000
Mar 13, 202414.7214.8214.7114.7714.60126,700
Mar 12, 202414.7714.8014.7014.7614.59178,000
Mar 11, 202414.8314.8414.7814.7914.62115,600
Mar 08, 202414.7514.8314.7214.8014.63171,500
Mar 07, 202414.7914.7914.7014.7214.55194,100
Mar 06, 202414.7414.7414.6514.7014.53142,100
Mar 05, 202414.7214.7514.6214.6614.49196,200
Mar 04, 202414.6414.7014.5614.6714.50361,500
Mar 01, 202414.5414.6914.3914.5014.33304,400
Feb 29, 202414.5514.6814.5414.5914.42260,000
Feb 28, 202414.4614.5714.4014.5514.38254,100
Feb 27, 202414.5714.5714.3614.4214.25135,000
Feb 26, 202414.5414.5714.4114.5014.33173,800
Feb 23, 202414.3314.5014.3014.5014.33321,600
Feb 22, 202414.1914.2214.1514.1513.9999,600
Feb 21, 202414.1614.1914.1014.1313.97115,500
Feb 21, 20240.084 Dividend
Feb 20, 202414.0614.1714.0614.1713.92104,800
Feb 16, 202414.1014.1314.0314.0313.78131,900
Feb 15, 202414.0414.1814.0414.1413.8980,200
Feb 14, 202414.0014.0813.9814.0413.79108,700
Feb 13, 202414.0914.2013.9513.9713.73282,400
Feb 12, 202414.1314.3014.1314.2814.03138,000
Feb 09, 202414.1014.1914.1014.1713.9298,200
Feb 08, 202414.1814.2114.1114.1213.87102,200
Feb 07, 202414.3814.3814.1914.2514.00203,600
Feb 06, 202414.3214.4014.2514.3814.1387,200
Feb 05, 202414.2714.3514.2414.2814.0381,100
Feb 02, 202414.5814.5814.3214.3614.11137,300
Feb 01, 202414.5014.6214.4514.6014.34149,900
Jan 31, 202414.5014.5914.4314.5014.25133,700
Jan 30, 202414.3614.5014.3614.4814.2390,500
Jan 29, 202414.3214.4214.3214.4014.15114,200
Jan 26, 202414.2414.3614.2414.3214.07109,900
Jan 25, 202414.2314.2914.2314.2413.99125,800
Jan 24, 202414.2914.3514.1414.2013.95169,600
Jan 23, 202414.2314.3614.2314.2614.01147,700
Jan 23, 20240.082 Dividend
Jan 22, 202414.3014.3814.2014.3113.98188,600
Jan 19, 202414.1714.3414.1614.1813.85686,400
Jan 18, 202414.1614.2814.1214.1413.81152,700
Jan 17, 202414.1314.2414.1014.1313.80214,900
Jan 16, 202414.1814.2214.1014.1513.82175,300
Jan 12, 202414.1414.2014.1114.1913.86121,300
Jan 11, 202414.0714.2014.0314.0913.7677,400
Jan 10, 202414.0314.1614.0214.0913.76194,700
Jan 09, 202413.9814.0813.9614.0113.69186,000
Jan 08, 202413.9814.0813.9814.0013.68181,500
Jan 05, 202413.9714.1313.9413.9713.65169,000
Jan 04, 202413.9514.0713.9313.9813.66108,700
Jan 03, 202413.9914.0713.9714.0313.7166,400
Jan 02, 202413.9014.0513.9014.0313.71133,500
Dec 29, 202314.0814.1413.8913.9013.58226,100
Dec 28, 202313.9214.0413.9214.0313.71188,000
Dec 27, 202313.9714.0013.9313.9813.66150,400
Dec 26, 202313.9213.9913.9213.9313.61132,700
Dec 22, 202313.8614.0513.8613.9013.58226,500
Dec 21, 202313.8213.9213.8113.8613.54215,500
Dec 20, 202313.7313.9313.7213.8213.50230,600
Dec 20, 20230.082 Dividend
Dec 19, 202313.7013.9313.7013.8613.46171,200
Dec 18, 202313.7313.8813.7113.7313.33210,300
Dec 15, 202313.8513.9513.7613.8013.40221,900
Dec 14, 202313.8013.9913.7813.8513.45232,500
Dec 13, 202313.5913.6913.5813.6713.27490,600
Dec 12, 202313.5213.6013.5113.5313.14184,800
Dec 11, 202313.7013.7713.5813.5913.20165,300
Dec 08, 202313.6713.8113.6713.7613.36127,500
Dec 07, 202313.7913.8613.7613.7713.3765,700
Dec 06, 202313.8013.9413.7713.7913.39179,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...