NYSE - Delayed Quote USD

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

15.60
-0.02
(-0.10%)
At close: May 23 at 4:00:02 PM EDT
15.60
0.00
(0.00%)
After hours: May 23 at 4:06:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 23, 202515.5915.6215.4915.6015.60105,600
May 23, 2025 0.094 Dividend
May 22, 202515.6815.7315.5915.7115.6299,900
May 21, 202515.7915.8515.5815.6515.56239,400
May 20, 202515.7915.8915.6715.8415.75340,600
May 19, 202515.6715.7815.6615.7515.6680,000
May 16, 202515.8215.8215.7415.7715.68142,000
May 15, 202515.6815.7515.6315.7215.63113,200
May 14, 202515.7415.7415.5715.6115.5268,800
May 13, 202515.6515.7415.6315.6615.5764,600
May 12, 202515.6515.7115.5615.6315.54102,500
May 9, 202515.4815.5415.4615.5415.4591,000
May 8, 202515.4915.5115.4115.4415.3558,300
May 7, 202515.4315.4815.3715.4115.3297,000
May 6, 202515.4515.4815.3615.4015.3146,300
May 5, 202515.4315.4815.4015.4715.38113,700
May 2, 202515.4515.5115.4215.4515.36102,500
May 1, 202515.3515.4115.3015.3715.28101,300
Apr 30, 202515.2415.3015.1515.2315.1485,200
Apr 29, 202515.2115.3015.2115.2715.1894,700
Apr 28, 202515.2115.3115.1815.2115.1294,300
Apr 25, 202515.2215.2915.1315.1915.1051,900
Apr 24, 202515.1015.2215.0915.1515.06103,000
Apr 23, 2025 0.092 Dividend
Apr 23, 202515.1815.1915.0215.0915.0090,900
Apr 22, 202514.9315.0614.9015.0014.8268,800
Apr 21, 202515.0115.0314.7714.8714.69151,700
Apr 17, 202514.9815.1014.9715.0614.8888,400
Apr 16, 202514.9215.1014.8914.9114.7396,500
Apr 15, 202514.8315.0314.8314.9814.8084,900
Apr 14, 202514.8114.9014.7114.7514.57151,800
Apr 11, 202514.7614.9314.6014.7014.52116,500
Apr 10, 202515.1715.1714.6214.6514.47171,100
Apr 9, 202514.4015.2614.4015.1915.01252,400
Apr 8, 202514.6514.8414.5114.6714.49285,500
Apr 7, 202514.5014.6314.2014.3714.20330,400
Apr 4, 202515.3915.4214.5114.6914.51397,500
Apr 3, 202515.8515.9115.4615.4615.27347,600
Apr 2, 202515.9316.0415.9216.0115.8286,100
Apr 1, 202515.9316.0315.8715.9515.7698,000
Mar 31, 202515.8915.9315.8315.9315.74211,500
Mar 28, 202516.0416.0615.8715.9315.7499,400
Mar 27, 202516.0516.0515.8815.9715.78114,800
Mar 26, 202516.1916.2015.9616.0215.8365,600
Mar 25, 202516.1116.1616.0416.1515.9567,100
Mar 24, 2025 0.092 Dividend
Mar 24, 202516.1816.2116.0316.0715.8890,400
Mar 21, 202516.2216.2416.1416.2315.9483,800
Mar 20, 202516.1816.2616.1016.2215.93108,100
Mar 19, 202516.0916.1616.0716.1415.85109,700
Mar 18, 202516.0116.0415.9516.0315.75100,700
Mar 17, 202515.9416.0215.8716.0015.72114,800
Mar 14, 202515.8715.9615.8215.8915.61114,000
Mar 13, 202515.9315.9615.8115.8315.5577,100
Mar 12, 202515.9015.9515.7915.8915.6184,200
Mar 11, 202515.9015.9515.7815.8115.5370,600
Mar 10, 202515.9015.9115.7715.8515.57103,700
Mar 7, 202515.9516.0215.8915.9315.6576,800
Mar 6, 202515.9716.0315.9015.9215.6466,800
Mar 5, 202516.0016.0915.9816.0115.7363,300
Mar 4, 202516.1116.1215.9715.9715.6990,600
Mar 3, 202516.1216.1816.0816.1215.83202,100
Feb 28, 202516.1116.1216.0516.0815.80138,800
Feb 27, 202516.1116.1716.0416.1015.8282,600
Feb 26, 202516.1316.1316.0216.0715.79128,900
Feb 25, 202516.0616.1016.0216.0815.8075,400
Feb 24, 202516.0916.1415.9715.9915.71108,900
Feb 21, 2025 0.092 Dividend
Feb 21, 202516.0516.1515.9716.0515.77107,400
Feb 20, 202516.2016.2216.0616.1115.73112,800
Feb 19, 202516.1116.2316.1016.2015.82124,200
Feb 18, 202516.2416.2816.1216.1915.81111,600
Feb 14, 202516.1216.2516.1016.2115.8373,900
Feb 13, 202516.0916.2016.0716.1115.73134,100
Feb 12, 202516.0016.0615.8816.0415.67119,700
Feb 11, 202516.0116.0615.9216.0515.6891,300
Feb 10, 202516.0616.0815.9516.0115.64127,200
Feb 7, 202515.9816.0215.9615.9815.6151,600
Feb 6, 202515.9716.0315.9415.9815.6198,000
Feb 5, 202515.9416.0115.9315.9615.59101,800
Feb 4, 202515.9616.0715.8715.9315.56140,100
Feb 3, 202515.8115.9715.8115.9215.55109,800
Jan 31, 202516.0416.0515.8615.9015.53167,900
Jan 30, 202515.8815.9715.8315.9715.60120,500
Jan 29, 202515.8315.9115.7115.8015.43176,000
Jan 28, 202515.8715.9115.7515.8215.45125,300
Jan 27, 202515.9315.9915.8115.8715.50131,500
Jan 24, 2025 0.092 Dividend
Jan 24, 202515.9216.0015.8015.9315.56175,000
Jan 23, 202515.9616.0215.9015.9515.49175,200
Jan 22, 202516.1016.1015.8816.0015.54151,500
Jan 21, 202515.8716.0815.8716.0615.60198,800
Jan 17, 202515.9015.9615.7615.8415.3895,700
Jan 16, 202515.8615.9015.7215.8215.3675,500
Jan 15, 202515.7015.9015.7015.7915.33141,100
Jan 14, 202515.6915.7415.6215.6315.1896,100
Jan 13, 202515.7215.7515.5915.6515.20138,400
Jan 10, 202515.7115.7715.5515.7215.2789,300
Jan 8, 202515.7415.8415.6515.8215.3696,900
Jan 7, 202515.8415.8815.6715.7015.2585,500
Jan 6, 202515.8615.8615.7415.7815.3281,800
Jan 3, 202515.7615.9015.7315.8315.37110,100
Jan 2, 202515.5515.7915.5515.7515.29215,000
Dec 31, 202415.5915.7415.4315.5315.08231,800
Dec 30, 202415.4615.5015.3615.4314.98179,100
Dec 27, 202415.4815.5815.4515.4615.01173,700
Dec 26, 202415.6315.6615.5615.5715.1277,300
Dec 24, 202415.7515.8215.5915.6615.2199,900
Dec 23, 2024 0.125 Dividend
Dec 23, 202415.6815.7715.6215.6815.23179,000
Dec 20, 202415.5715.7515.5515.7415.16143,900
Dec 19, 202415.5215.6215.5215.5414.97211,300
Dec 18, 202415.8115.8915.5715.5715.00158,900
Dec 17, 202415.9015.9415.7615.7715.19143,400
Dec 16, 202415.8915.9815.8415.9215.3475,500
Dec 13, 202415.9716.0315.8515.8915.3153,600
Dec 12, 202415.9716.0115.8415.9215.34117,000
Dec 11, 202416.0216.0415.9115.9715.3881,700
Dec 10, 202415.9916.0215.9015.9315.3593,000
Dec 9, 202416.0916.0915.8815.9015.3286,500
Dec 6, 202416.0516.1116.0016.0415.45156,500
Dec 5, 202415.9616.0415.9516.0315.44151,700
Dec 4, 202415.9615.9615.9215.9315.35133,900
Dec 3, 202415.8215.9615.8015.9515.37118,300
Dec 2, 202415.7715.8915.7615.8515.27145,700
Nov 29, 202415.8015.9115.7415.8415.26108,000
Nov 27, 202415.6015.7315.5515.7315.15137,300
Nov 26, 202415.6115.6315.5115.5915.02174,900
Nov 25, 202415.5715.6315.5015.5715.00215,500
Nov 22, 202415.4615.5815.4315.4914.92293,400
Nov 21, 2024 0.092 Dividend
Nov 21, 202415.6515.6615.4915.5414.97145,100
Nov 20, 202415.7015.7415.5715.6214.96152,900
Nov 19, 202415.6815.7915.6315.7615.09156,600
Nov 18, 202415.7515.9215.7215.7615.09129,100
Nov 15, 202415.7515.7915.6015.7515.08179,300
Nov 14, 202415.9515.9515.7015.7815.11136,600
Nov 13, 202415.9616.0515.8215.8515.18117,400
Nov 12, 202416.0916.2015.8815.8815.21118,200
Nov 11, 202416.2216.2516.1416.1515.47119,600
Nov 8, 202416.0716.3616.0416.2415.5588,200
Nov 7, 202415.9416.1115.8816.0715.39131,800
Nov 6, 202415.8115.9415.8115.8515.18133,600
Nov 5, 202415.9016.0215.8315.9315.2688,300
Nov 4, 202415.9116.0015.8515.9115.2492,800
Nov 1, 202415.9815.9815.8515.8915.2294,800
Oct 31, 202415.9315.9815.8015.9415.27134,300
Oct 30, 202415.8215.9315.8215.8815.2170,600
Oct 29, 202415.9315.9615.7815.7815.11190,400
Oct 28, 202416.1616.2015.9715.9815.3098,100
Oct 25, 202416.1316.1916.0516.1415.4688,900
Oct 24, 2024 0.09 Dividend
Oct 24, 202416.1216.1716.0716.1115.4395,000
Oct 23, 202416.3016.3916.1316.1515.38200,000
Oct 22, 202416.3316.3316.2216.3215.54137,500
Oct 21, 202416.2616.3016.2216.2715.49173,300
Oct 18, 202416.3616.3616.2616.3015.52151,400
Oct 17, 202416.4016.4816.3116.3215.54132,800
Oct 16, 202416.4216.4816.3916.3915.61118,500
Oct 15, 202416.3816.4516.3516.4215.64128,900
Oct 14, 202416.4116.4616.2716.4015.62101,700
Oct 11, 202416.3816.5016.3716.4015.6262,700
Oct 10, 202416.4216.4416.3516.3815.60100,100
Oct 9, 202416.3616.4216.3216.3715.5964,500
Oct 8, 202416.3416.4016.3216.3615.58103,000
Oct 7, 202416.2716.3116.2516.2515.48122,100
Oct 4, 202416.2616.3016.1816.2715.49140,300
Oct 3, 202416.3616.4016.1716.2415.47180,100
Oct 2, 202416.3916.4116.3116.3515.57109,600
Oct 1, 202416.5216.5216.3316.3915.61155,700
Sep 30, 202416.5016.5516.4116.4115.63214,800
Sep 27, 202416.4916.5616.3716.4415.66143,700
Sep 26, 202416.6616.6616.3616.4515.67126,700
Sep 25, 202416.5616.6416.5216.5515.76130,700
Sep 24, 202416.6916.7416.5116.5715.78180,400
Sep 23, 2024 0.09 Dividend
Sep 23, 202416.6116.7416.5616.6915.89109,500
Sep 20, 202416.6816.6916.5216.6415.7688,100
Sep 19, 202416.6216.6816.5016.6015.72138,800
Sep 18, 202416.3116.4916.3016.4115.5499,100
Sep 17, 202416.6516.7016.2516.3315.47254,400
Sep 16, 202416.4116.6016.3816.5815.70136,100
Sep 13, 202416.2816.4416.2416.3615.50130,900
Sep 12, 202416.3016.3816.2016.2915.43101,000
Sep 11, 202416.2816.3516.2116.2215.3680,800
Sep 10, 202416.3016.3316.1816.3015.44127,800
Sep 9, 202416.1416.3016.1416.2815.4295,900
Sep 6, 202416.1116.1715.9916.1315.28198,700
Sep 5, 202416.0516.1115.9916.0615.21126,500
Sep 4, 202415.8516.0115.8516.0015.16144,100
Sep 3, 202415.8415.9015.8015.8715.03136,500
Aug 30, 202415.8215.9015.7915.8314.99103,500
Aug 29, 202415.6915.8215.6715.8114.9894,200
Aug 28, 202415.6015.6815.5215.6214.80158,800
Aug 27, 202415.6215.6515.5115.5314.71156,600
Aug 26, 202415.4615.6315.4615.6014.78117,000
Aug 23, 2024 0.09 Dividend
Aug 23, 202415.6015.6115.4515.4714.65231,800
Aug 22, 202415.7015.7015.5115.6214.71157,900
Aug 21, 202415.4215.7015.4115.6414.73374,500
Aug 20, 202415.2515.5015.2515.4214.52410,900
Aug 19, 202415.0915.2315.0915.2114.32106,500
Aug 16, 202414.9615.1914.9615.1514.27130,200
Aug 15, 202415.0915.1215.0115.0214.15109,100
Aug 14, 202415.0115.0915.0115.0514.1788,300
Aug 13, 202414.8515.0314.8015.0114.14102,100
Aug 12, 202414.7114.7914.7014.7813.92108,800
Aug 9, 202414.6914.8014.6314.6613.81147,700
Aug 8, 202414.6514.7314.6314.6713.8293,800
Aug 7, 202414.5714.7114.5114.5413.69193,000
Aug 6, 202414.4014.5514.3614.5113.66159,800
Aug 5, 202414.5914.6014.3314.3813.54246,100
Aug 2, 202414.8414.9214.6614.7813.92249,500
Aug 1, 202414.9815.0414.9114.9914.12150,000
Jul 31, 202414.9715.0514.8714.9814.11135,100
Jul 30, 202414.8014.8714.7714.8714.0091,500
Jul 29, 202414.8414.8714.7214.7713.91164,300
Jul 26, 202414.8414.9214.7814.7813.92129,800
Jul 25, 202414.8314.9414.7314.7713.91117,200
Jul 24, 2024 0.088 Dividend
Jul 24, 202414.8914.9414.7614.7813.9260,800
Jul 23, 202414.9314.9914.9014.9614.0154,200
Jul 22, 202414.8614.9014.8414.8913.9487,700
Jul 19, 202414.9414.9814.7914.8013.86998,600
Jul 18, 202414.9714.9914.9314.9313.98178,200
Jul 17, 202414.9414.9814.9014.9013.95168,700
Jul 16, 202414.9414.9714.8514.9413.99170,800
Jul 15, 202415.0415.0914.7914.8413.89261,400
Jul 12, 202415.1215.1815.0915.1014.1487,800
Jul 11, 202415.0015.1515.0015.1314.16119,000
Jul 10, 202414.9014.9914.8814.9814.0289,100
Jul 9, 202414.8014.9014.7614.8513.90114,900
Jul 8, 202414.7614.8114.6914.8013.86132,900
Jul 5, 202414.7514.7614.6714.7213.78112,800
Jul 3, 202414.7014.7914.6914.7513.8175,200
Jul 2, 202414.6414.7414.6314.6813.7474,000
Jul 1, 202414.7914.7914.6014.6113.68105,700
Jun 28, 202414.7114.7914.6214.7913.85142,000
Jun 27, 202414.6014.6514.5114.6213.6951,800
Jun 26, 202414.5214.5514.4614.5413.6157,400
Jun 25, 202414.4414.5414.4414.5213.5975,300
Jun 24, 202414.3814.5314.3814.4613.54117,300
Jun 21, 2024 0.088 Dividend
Jun 21, 202414.3514.4214.2914.3813.4676,700
Jun 20, 202414.5014.5214.3914.4013.40106,800
Jun 18, 202414.4814.5614.4314.5313.52137,300
Jun 17, 202414.5214.5214.4314.4713.4669,500
Jun 14, 202414.5314.5914.4414.4713.4686,700
Jun 13, 202414.6514.6814.5414.5413.5359,500
Jun 12, 202414.7114.7514.6214.6513.6375,700
Jun 11, 202414.6214.6714.5814.5813.5750,400
Jun 10, 202414.6614.7014.6014.6213.6080,400
Jun 7, 202414.6714.7114.6014.6913.6754,800
Jun 6, 202414.7614.7614.6814.7113.6962,400
Jun 5, 202414.6914.7514.6814.7413.7276,500
Jun 4, 202414.6414.7314.6114.6113.5989,600
Jun 3, 202414.5814.6914.5814.6413.62111,200
May 31, 202414.5614.6514.5014.6213.6083,500
May 30, 202414.3614.4314.2614.4213.4265,300
May 29, 202414.4114.4214.2314.2813.2986,100
May 28, 202414.4814.5614.3914.4513.45131,400
May 24, 202414.4914.5514.4514.5213.5180,600

Related Tickers

FLC Flaherty & Crumrine Total Return Fund Inc.
16.41
-0.27%
 
DFP Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
19.98
+0.09%
 
HPF John Hancock Preferred Income Fund II
15.72
+0.06%
 
NML Neuberger Berman Energy Infrastructure and Income Fund Inc.
8.46
+0.36%
 
BGR BlackRock Energy and Resources Trust
12.22
-0.41%
 
FT Franklin Universal Trust
7.39
-0.67%
 
PHT Pioneer High Income Fund, Inc.
7.88
-0.13%
 
HIO Western Asset High Income Opportunity Fund Inc.
3.8200
-0.52%
 
NCV Virtus Convertible & Income Fund
13.27
+0.08%
 
BCX Blackrock Resources & Commodities Strategy Trust
9.24
+0.22%