Flaherty & Crumrine Preferred Securities Income Fund (FFC) Historical Stock Data

14.84 ↑0.11 (0.75%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, FFC is down -0.06% a day on average. There have been 12 days where Flaherty & Crumrine Preferred Securities Income Fund closed green and 18 days where FFC closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2714.8114.73↓$0.08 (-0.54%)14.7014.88215.65K
2024-03-2614.8414.75↓$0.09 (-0.61%)14.6914.85230.69K
2024-03-2514.9014.76↓$0.14 (-0.94%)14.7514.94131.22K
2024-03-2214.9014.86↓$0.04 (-0.27%)14.8514.96126.73K
2024-03-2114.8914.84↓$0.05 (-0.34%)14.8014.89107.71K
2024-03-2014.8014.83↑$0.03 (0.20%)14.7214.87139.76K
2024-03-1914.7814.84↑$0.06 (0.41%)14.7614.85142.57K
2024-03-1814.6914.75↑$0.06 (0.41%)14.6514.79162.71K
2024-03-1514.7114.67↓$0.04 (-0.27%)14.6314.7299.72K
2024-03-1414.7614.66↓$0.10 (-0.68%)14.6614.77128.05K
2024-03-1314.7214.77↑$0.05 (0.34%)14.7114.82126.72K
2024-03-1214.7714.76↓$0.01 (-0.07%)14.7014.80178.01K
2024-03-1114.8314.79↓$0.04 (-0.27%)14.7814.84115.61K
2024-03-0814.7514.80↑$0.05 (0.34%)14.7214.83171.52K
2024-03-0714.7914.72↓$0.07 (-0.47%)14.7014.79194.12K
2024-03-0614.7314.70↓$0.03 (-0.17%)14.6514.73141.84K
2024-03-0514.7214.66↓$0.06 (-0.41%)14.6214.75196.24K
2024-03-0414.6414.67↑$0.03 (0.20%)14.5614.70361.51K
2024-03-0114.5414.50↓$0.04 (-0.28%)14.3914.69304.44K
2024-02-2914.5514.59↑$0.04 (0.27%)14.5414.68260.04K
2024-02-2814.4614.55↑$0.09 (0.62%)14.4014.57254.06K
2024-02-2714.5714.42↓$0.15 (-1.03%)14.3614.57135.04K
2024-02-2614.5414.50↓$0.04 (-0.28%)14.4114.57173.79K
2024-02-2314.3314.50↑$0.17 (1.19%)14.3014.50321.64K
2024-02-2214.1914.15↓$0.04 (-0.28%)14.1514.2299.62K
2024-02-2114.1614.13↓$0.03 (-0.21%)14.1014.19115.50K
2024-02-2014.0614.17↑$0.11 (0.78%)14.0614.17104.81K
2024-02-1614.1014.03↓$0.07 (-0.50%)14.0314.13131.89K
2024-02-1514.0414.14↑$0.10 (0.71%)14.0414.1880.21K
2024-02-1414.0014.04↑$0.04 (0.29%)13.9814.08108.67K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.