Flaherty & Crumrine Preferred Securities Income Fund Inc Historical Stock Prices

FFC 
$19.28
*  
0.11
0.57%
Get FFC Alerts
*Delayed - data as of Aug. 29, 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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  19.20  19.28  19.15  19.28 79,865
08/29/2014 19.21 19.28 19.15 19.28 79,865
08/28/2014 19.12 19.17 19.11 19.17 67,076
08/27/2014 19.17 19.2 19.12 19.14 95,089
08/26/2014 19.14 19.16 19.08 19.15 111,152
08/25/2014 19.18 19.23 19.11 19.11 88,415
08/22/2014 19.17 19.2 19.09 19.17 84,038
08/21/2014 19.18 19.25 19.1382 19.17 71,199
08/20/2014 19.24 19.24 19.11 19.18 78,754
08/19/2014 19.38 19.3833 19.3182 19.37 102,528
08/18/2014 19.29 19.32 19.22 19.32 95,845
08/15/2014 19.23 19.32 19.13 19.14 117,169
08/14/2014 19.15 19.27 19.15 19.2 84,606
08/13/2014 19.14 19.18 19.1 19.12 95,145
08/12/2014 19.08 19.17 19.02 19.06 115,768
08/11/2014 19 19.15 18.88 19.09 120,008
08/08/2014 18.93 19.04 18.9 18.95 147,592
08/07/2014 18.66 18.93 18.63 18.93 107,255
08/06/2014 18.56 18.7 18.493 18.61 132,984
08/05/2014 18.6 18.68 18.48 18.66 242,561
08/04/2014 19.02 19.02 18.62 18.68 258,180
08/01/2014 18.96 19.0638 18.64 18.94 308,593
07/31/2014 19.47 19.4799 18.94 19 204,954
07/30/2014 19.61 19.6199 19.44 19.54 101,177
07/29/2014 19.6 19.63 19.52 19.6 72,674
07/28/2014 19.61 19.63 19.55 19.56 79,172
07/25/2014 19.6 19.62 19.56 19.6 61,787
07/24/2014 19.63 19.63 19.57 19.6 53,552
07/23/2014 19.47 19.6284 19.47 19.59 80,740
07/22/2014 19.59 19.59 19.46 19.46 94,944
07/21/2014 19.69 19.72 19.63 19.67 79,000
07/18/2014 19.65 19.7086 19.585 19.69 70,834
07/17/2014 19.72 19.74 19.55 19.55 88,584
07/16/2014 19.67 19.75 19.5101 19.68 145,954
07/15/2014 19.56 19.61 19.55 19.57 90,822
07/14/2014 19.63 19.72 19.55 19.55 89,637
07/11/2014 19.55 19.65 19.51 19.62 91,164
07/10/2014 19.56 19.63 19.48 19.52 115,717
07/09/2014 19.56 19.59 19.51 19.56 113,977
07/08/2014 19.54 19.59 19.48 19.59 95,749
07/07/2014 19.46 19.5599 19.43 19.48 127,840
07/03/2014 19.77 19.77 19.45 19.48 150,981
07/02/2014 19.75 19.83 19.61 19.83 121,593
07/01/2014 19.55 19.76 19.5484 19.76 152,368
06/30/2014 19.72 19.74 19.55 19.6 125,986
06/27/2014 19.62 19.7599 19.6 19.65 110,244
06/26/2014 19.56 19.6 19.492 19.6 96,657
06/25/2014 19.36 19.55 19.35 19.55 170,006
06/24/2014 19.57 19.61 19.41 19.41 250,419
06/23/2014 19.9 20 19.6 19.63 265,223
06/20/2014 20.1 20.1 19.85 19.9 245,091
06/19/2014 20.19 20.24 20.12 20.24 117,549
06/18/2014 20.1 20.29 20.1 20.29 160,217
06/17/2014 20.04 20.08 20 20.08 108,007
06/16/2014 20.11 20.12 19.94 19.98 89,867
06/13/2014 19.91 20.1 19.89 20.08 107,060
06/12/2014 19.84 19.91 19.8 19.89 93,154
06/11/2014 19.63 19.82 19.6 19.82 103,746
06/10/2014 19.63 19.69 19.6 19.69 104,721
06/09/2014 19.76 19.786 19.61 19.65 149,571
06/06/2014 19.85 19.89 19.72 19.82 116,149
06/05/2014 19.55 19.78 19.44 19.78 176,349
06/04/2014 19.94 19.94 19.5 19.6 301,864
06/03/2014 20.03 20.05 19.93 19.94 77,553
06/02/2014 20.11 20.12 20 20.07 91,154
05/30/2014 20.11 20.12 20.05 20.12 108,273
05/29/2014 20.07 20.11 20 20.11 79,333
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?