Flaherty & Crumrine Preferred and Income Securities Fund Inc Historical Data - FFC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.04	0.268456375839	14.9	15.1786	14.79	145113	14.9592583	CS
4	0.44	3.03448275862	14.5	15.1786	14.2939	107430	14.75582303	CS
12	0.83	5.88235294118	14.11	15.1786	13.91	96174	14.55150788	CS
26	0.81	5.73248407643	14.13	15.1786	13.72	128153	14.47056385	CS
52	1.41	10.421286031	13.53	15.1786	11.9	143042	13.84774267	CS
156	-7.77	-34.214002642	22.71	23.4	11.9	133767	16.14250482	CS
260	-5.36	-26.4039408867	20.3	23.85	9.01	132869	17.77068958	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721169600	14.94	0.1	0.67	14.94	14.97	14.85	170845
1721083200	14.84	-0.26	-1.72	15.04	15.09	14.79	261439
1720824000	15.1	-0.03	-0.20	15.12	15.1786	15.09	87785
1720737600	15.13	0.15	1.00	15	15.1461	15	119011
1720651200	14.98	0.13	0.88	14.9	14.99	14.88	86483
1720564800	14.85	0.05	0.34	14.8	14.9	14.76	114917
1720478400	14.8	0.08	0.55	14.76	14.81	14.685	132945
1720219200	14.719	-0.03	-0.21	14.75	14.76	14.67	112784
1720040640	14.75	0.07	0.48	14.7	14.79	14.6877	75233
1719960000	14.68	0.07	0.48	14.64	14.74	14.63	73986
1719873600	14.61	-0.01	-0.07	14.79	14.81	14.6008	105665
1719614400	14.62	0	0.00	14.62	14.62	14.62	0
1719528000	14.62	0.08	0.55	14.6	14.6532	14.51	51759
1719441600	14.54	0.02	0.14	14.52	14.55	14.46	57389
1719355200	14.52	0.06	0.41	14.44	14.54	14.44	75266
1719268800	14.46	0.08	0.56	14.38	14.5299	14.38	117327
1719009600	14.38	-0.02	-0.14	14.35	14.42	14.2939	76702
1718923200	14.4	-0.13	-0.89	14.5	14.5235	14.3852	106771
1718750400	14.53	0.06	0.41	14.48	14.56	14.43	137313
1718664000	14.47	0	0.00	14.52	14.52	14.43	69503
1718404800	14.47	-0.07	-0.48	14.53	14.5857	14.44	86666
1718318400	14.54	-0.11	-0.75	14.65	14.675	14.54	59510
1718232000	14.65	0.07	0.48	14.71	14.75	14.62	75685
1718145600	14.58	-0.04	-0.29	14.62	14.6724	14.5775	50380
1718059200	14.622	-0.07	-0.46	14.66	14.7	14.6	80411
1717800000	14.69	-0.02	-0.15	14.67	14.71	14.6	54819
1717713600	14.712	-0.03	-0.19	14.76	14.76	14.68	62362
1717627200	14.74	0.13	0.89	14.69	14.75	14.68	76450
1717540800	14.61	-0.03	-0.20	14.64	14.73	14.61	89558
1717454400	14.64	0.02	0.14	14.58	14.75	14.58	111164
1717195200	14.62	0.2	1.39	14.56	14.65	14.5042	83528
1717108800	14.42	0.14	0.98	14.36	14.43	14.2627	65287
1717022400	14.28	-0.17	-1.18	14.41	14.42	14.23	86102
1716936000	14.45	-0.07	-0.48	14.48	14.5637	14.39	131326
1716590400	14.52	0.1	0.69	14.49	14.55	14.45	80581
1716504000	14.42	-0.16	-1.10	14.58	14.585	14.42	90702
1716417600	14.58	-0.11	-0.75	14.64	14.68	14.5626	77357
1716331200	14.69	0.05	0.34	14.71	14.75	14.65	79962
1716244800	14.64	0.01	0.07	14.6	14.6824	14.55	71059
1715985600	14.63	-0.06	-0.41	14.72	14.75	14.63	73011
1715899200	14.69	0.06	0.41	14.65	14.72	14.63	97049
1715812800	14.63	0.15	1.04	14.55	14.64	14.55	87294
1715726400	14.48	-0.01	-0.07	14.55	14.5753	14.46	81167
1715640000	14.49	0.03	0.21	14.46	14.53	14.45	59016
1715380800	14.46	-0.02	-0.14	14.53	14.53	14.4405	68099
1715294400	14.48	0.04	0.28	14.41	14.5	14.4	103270
1715208000	14.44	-0.07	-0.48	14.51	14.56	14.43	126693
1715121600	14.51	-0.08	-0.55	14.63	14.64	14.5	120454
1715035200	14.59	0.12	0.83	14.5	14.6	14.49	109915
1714776000	14.47	0.21	1.47	14.37	14.49	14.3555	91259
1714689600	14.26	0.04	0.28	14.3	14.32	14.25	95768
1714603200	14.22	0.19	1.35	14.06	14.26	14.06	218775
1714516800	14.03	-0.06	-0.43	14.13	14.1599	14.02	120884
1714430400	14.09	0.08	0.57	14.02	14.09	14.02	100792
1714171200	14.01	0.09	0.65	14	14.05	13.99	87939
1714084800	13.92	-0.18	-1.28	14.02	14.02	13.91	96808
1713998400	14.1	-0.01	-0.07	14.11	14.13	14.02	101502
1713912000	14.11	0.11	0.79	14	14.135	13.9986	87186
1713825600	14	0.05	0.36	13.95	14	13.87	107363
1713566400	13.95	-0.02	-0.14	13.98	14.02	13.935	100138
1713480000	13.97	-0.06	-0.43	14	14.05	13.9502	74683
1713393600	14.03	0.08	0.57	13.97	14.0831	13.97	69599

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

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

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Flaherty & Crumrine Preferred and Income Securities Fund Inc (FFC) Historical

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

Professional-Grade Tools, for Individual Investors.

Your Recent History