Quantcast

Flaherty & Crumrine Preferred Securities Income Fund Incorporated Historical Stock Prices

FFC 
$18.85
*  
0.03
0.16%
Get FFC Alerts
*Delayed - data as of Jun. 15, 2018  -  Find a broker to begin trading FFC now
Exchange:NYSE

Community Rating:
View:    FFC Pre-Market
 
 
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 15-MAR-2018 TO 15-JUN-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.85 18.91 18.79 18.85 72,320
06/15/2018 18.88 18.91 18.79 18.85 72,320
06/14/2018 18.87 18.89 18.8 18.88 71,993
06/13/2018 18.72 18.78 18.65 18.78 99,392
06/12/2018 18.87 18.88 18.72 18.72 92,672
06/11/2018 18.85 18.88 18.82 18.88 78,650
06/08/2018 18.78 18.85 18.76 18.83 66,266
06/07/2018 18.78 18.82 18.7698 18.81 92,335
06/06/2018 18.79 18.79 18.7 18.7601 75,099
06/05/2018 18.77 18.7852 18.68 18.75 101,176
06/04/2018 18.75 18.76 18.7 18.74 63,737
06/01/2018 18.68 18.74 18.6597 18.7211 109,564
05/31/2018 18.65 18.67 18.5818 18.66 73,741
05/30/2018 18.55 18.63 18.55 18.62 104,905
05/29/2018 18.59 18.59 18.47 18.54 77,261
05/25/2018 18.48 18.53 18.43 18.53 91,147
05/24/2018 18.32 18.43 18.3 18.43 83,054
05/23/2018 18.38 18.42 18.28 18.33 125,436
05/22/2018 18.44 18.44 18.39 18.41 91,539
05/21/2018 18.54 18.5609 18.5 18.5 123,961
05/18/2018 18.52 18.589 18.4999 18.54 77,604
05/17/2018 18.64 18.65 18.53 18.55 77,215
05/16/2018 18.62 18.66 18.5875 18.65 79,379
05/15/2018 18.56 18.61 18.54 18.59 56,026
05/14/2018 18.6 18.6733 18.56 18.62 79,888
05/11/2018 18.57 18.65 18.51 18.63 65,616
05/10/2018 18.56 18.6 18.51 18.53 101,993
05/09/2018 18.65 18.684 18.56 18.58 69,642
05/08/2018 18.75 18.77 18.61 18.61 134,912
05/07/2018 18.81 18.818 18.73 18.76 93,312
05/04/2018 18.79 18.84 18.75 18.83 65,028
05/03/2018 18.71 18.78 18.581 18.77 119,391
05/02/2018 18.59 18.66 18.57 18.66 93,471
05/01/2018 18.49 18.6 18.44 18.59 110,256
04/30/2018 18.54 18.55 18.39 18.49 109,619
04/27/2018 18.36 18.48 18.36 18.46 118,071
04/26/2018 18.34 18.43 18.31 18.36 105,393
04/25/2018 18.5 18.55 18.33 18.35 119,248
04/24/2018 18.55 18.5972 18.47 18.49 103,003
04/23/2018 18.56 18.5997 18.53 18.53 102,985
04/20/2018 18.68 18.6802 18.561 18.61 81,425
04/19/2018 18.76 18.8106 18.72 18.72 80,078
04/18/2018 18.84 18.86 18.76 18.78 102,057
04/17/2018 18.92 18.935 18.77 18.86 91,275
04/16/2018 18.81 18.91 18.8 18.87 89,614
04/13/2018 18.84 18.9 18.76 18.79 77,960
04/12/2018 18.92 18.9335 18.83 18.88 48,032
04/11/2018 18.88 18.9436 18.88 18.89 38,751
04/10/2018 19.06 19.06 18.89 18.9 84,852
04/09/2018 19.03 19.039 18.94 18.98 46,593
04/06/2018 18.96 19.02 18.91 18.98 91,545
04/05/2018 18.97 18.97 18.85 18.9 100,455
04/04/2018 18.76 18.92 18.76 18.89 44,095
04/03/2018 18.75 18.93 18.75 18.91 91,985
04/02/2018 18.95 18.9599 18.79 18.83 111,589
03/29/2018 18.83 19.04 18.78 19 212,610
03/28/2018 18.47 18.84 18.47 18.83 151,666
03/27/2018 18.55 18.62 18.49 18.57 129,972
03/26/2018 18.61 18.67 18.54 18.54 151,740
03/23/2018 18.46 18.6 18.45 18.57 117,581
03/22/2018 18.5 18.62 18.41 18.45 131,799
03/21/2018 18.71 18.7349 18.55 18.56 198,721
03/20/2018 18.99 19.0311 18.8 18.82 137,511
03/19/2018 18.98 19.04 18.97 18.99 106,253
03/16/2018 18.93 19.01 18.92 19.01 80,897
03/15/2018 19.03 19.07 18.92 18.94 127,668
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio