Flaherty & Crumrine Preferred Securities Income Fund Inc Historical Stock Prices

FFC 
$20.67
*  
0.16
0.78%
Get FFC Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading FFC now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  20.61  20.70  20.5372  20.67 121,962
12/17/2014 20.55 20.7 20.5372 20.67 121,962
12/16/2014 20.6 20.6299 20.47 20.51 192,584
12/15/2014 20.56 20.7399 20.51 20.66 219,808
12/12/2014 20.48 20.5273 20.42 20.5 132,314
12/11/2014 20.31 20.65 20.31 20.53 98,086
12/10/2014 20.53 20.54 20.2276 20.34 152,990
12/09/2014 20.66 20.66 20.37 20.53 151,052
12/08/2014 20.48 20.69 20.46 20.68 166,806
12/05/2014 20.43 20.5 20.32 20.49 114,410
12/04/2014 20.55 20.69 20.4 20.45 144,831
12/03/2014 20.68 20.71 20.55 20.58 131,153
12/02/2014 20.51 20.68 20.51 20.63 108,461
12/01/2014 20.62 20.85 20.556 20.57 245,839
11/28/2014 20.47 20.64 20.415 20.6 99,485
11/26/2014 20.55 20.59 20.36 20.4 160,008
11/25/2014 20.38 20.51 20.37 20.46 130,565
11/24/2014 20.31 20.35 20.2582 20.35 99,385
11/21/2014 20.35 20.35 20.2 20.27 73,001
11/20/2014 20.18 20.34 20.18 20.21 111,295
11/19/2014 20.1 20.24 20.05 20.24 121,750
11/18/2014 20.09 20.17 20.071 20.09 137,364
11/17/2014 20.15 20.19 20 20.19 167,905
11/14/2014 20.11 20.16 20.07 20.14 92,077
11/13/2014 20.1 20.18 20.01 20.09 147,729
11/12/2014 20.05 20.13 20.02 20.08 65,484
11/11/2014 20.26 20.26 19.98 20.05 177,246
11/10/2014 20.25 20.38 20.25 20.26 125,101
11/07/2014 20.14 20.25 20.1 20.25 83,425
11/06/2014 20.04 20.16 20.01 20.13 99,341
11/05/2014 20.15 20.17 19.95 19.97 85,413
11/04/2014 20.04 20.1 20 20.1 123,087
11/03/2014 20 20.024 19.91 20.01 95,400
10/31/2014 19.98 20 19.9 20 111,812
10/30/2014 19.84 19.89 19.81 19.85 101,907
10/29/2014 19.82 19.85 19.75 19.85 89,739
10/28/2014 19.79 19.8 19.69 19.8 60,927
10/27/2014 19.69 19.738 19.633 19.72 91,871
10/24/2014 19.62 19.6999 19.6073 19.69 68,822
10/23/2014 19.69 19.69 19.54 19.64 105,911
10/22/2014 19.53 19.63 19.4 19.63 144,253
10/21/2014 19.59 19.75 19.45 19.58 182,413
10/20/2014 19.37 19.54 19.35 19.47 143,263
10/17/2014 19.66 19.7 19.3 19.43 199,262
10/16/2014 19.18 19.63 19.17 19.59 112,410
10/15/2014 19.44 19.44 19.17 19.3 153,686
10/14/2014 19.36 19.7 19.29 19.48 125,544
10/13/2014 19.44 19.53 19.25 19.26 95,621
10/10/2014 19.53 19.55 19.33 19.41 93,024
10/09/2014 19.57 19.59 19.49 19.51 96,166
10/08/2014 19.49 19.57 19.45 19.54 90,762
10/07/2014 19.5 19.55 19.44 19.52 57,567
10/06/2014 19.58 19.59 19.4616 19.48 89,296
10/03/2014 19.4 19.5 19.376 19.47 65,064
10/02/2014 19.42 19.45 19.25 19.35 71,764
10/01/2014 19.4 19.46 19.33 19.42 88,027
09/30/2014 19.26 19.43 19.21 19.31 152,292
09/29/2014 19.22 19.24 19.1 19.19 127,660
09/26/2014 19.14 19.2756 19.14 19.24 92,378
09/25/2014 19.25 19.25 19.1 19.15 87,232
09/24/2014 19.2 19.25 19.14 19.25 67,729
09/23/2014 19.21 19.3 19.17 19.23 71,278
09/22/2014 19.26 19.28 19.2 19.24 62,371
09/19/2014 19.33 19.33 19.23 19.24 81,373
09/18/2014 19.33 19.4 19.2901 19.35 67,554
09/17/2014 19.25 19.33 19.24 19.31 115,433
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?