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

Historical Prices For Flaherty & Crumrine Preferred and Income Securities Fund Incorporated (FFC)

Date Range:

2025-02-09 - 2025-05-09

Date	Open	High	Low	Close	Volume	Adjusted Close
5/08/2025	15.49	15.51	15.41	15.44	58,330	15.44
5/07/2025	15.43	15.48	15.37	15.41	97,033	15.41
5/06/2025	15.45	15.48	15.36	15.40	46,285	15.40
5/05/2025	15.43	15.48	15.40	15.47	113,743	15.47
5/02/2025	15.45	15.51	15.42	15.45	102,532	15.45
5/01/2025	15.35	15.41	15.30	15.37	101,252	15.37
4/30/2025	15.24	15.30	15.15	15.23	85,240	15.23
4/29/2025	15.21	15.30	15.21	15.27	94,748	15.27
4/28/2025	15.21	15.31	15.18	15.21	94,277	15.21
4/25/2025	15.22	15.29	15.13	15.19	51,892	15.19
4/24/2025	15.10	15.22	15.09	15.15	103,043	15.15
4/23/2025	15.18	15.19	15.02	15.09	90,932	15.09
4/22/2025	14.93	15.06	14.90	15.00	68,795	14.91
4/21/2025	15.01	15.03	14.77	14.87	151,689	14.78
4/17/2025	14.98	15.10	14.96	15.06	88,405	14.97
4/16/2025	14.92	15.10	14.89	14.91	96,490	14.82
4/15/2025	14.83	15.03	14.83	14.98	84,923	14.89
4/14/2025	14.81	14.90	14.71	14.75	151,807	14.66
4/11/2025	14.76	14.93	14.60	14.70	116,453	14.61
4/10/2025	15.17	15.17	14.62	14.65	171,091	14.56
4/09/2025	14.40	15.26	14.40	15.19	252,427	15.10
4/08/2025	14.65	14.84	14.51	14.67	285,460	14.58
4/07/2025	14.50	14.63	14.20	14.37	330,404	14.28
4/04/2025	15.39	15.42	14.51	14.69	397,511	14.60
4/03/2025	15.85	15.91	15.46	15.46	347,575	15.37
4/02/2025	15.93	16.04	15.92	16.01	86,073	15.91
4/01/2025	15.93	16.03	15.87	15.95	97,993	15.85
3/31/2025	15.89	15.93	15.83	15.93	211,453	15.83
3/28/2025	16.04	16.06	15.87	15.93	99,428	15.83
3/27/2025	16.05	16.05	15.88	15.97	114,753	15.87
3/26/2025	16.19	16.20	15.96	16.02	65,574	15.92
3/25/2025	16.11	16.16	16.04	16.15	67,148	16.05
3/24/2025	16.18	16.21	16.03	16.07	90,443	15.97
3/21/2025	16.22	16.24	16.14	16.23	83,758	16.04
3/20/2025	16.18	16.26	16.10	16.22	108,065	16.03
3/19/2025	16.09	16.16	16.07	16.14	109,720	15.95
3/18/2025	16.01	16.04	15.95	16.03	100,711	15.84
3/17/2025	15.94	16.02	15.87	16.00	114,051	15.81
3/14/2025	15.87	15.96	15.82	15.89	113,952	15.70
3/13/2025	15.93	15.96	15.81	15.83	77,065	15.64
3/12/2025	15.90	15.95	15.79	15.89	84,245	15.70
3/11/2025	15.90	15.95	15.78	15.81	70,603	15.62
3/10/2025	15.90	15.91	15.77	15.85	103,713	15.66
3/07/2025	15.95	16.02	15.89	15.93	76,783	15.74
3/06/2025	15.97	16.03	15.90	15.92	66,846	15.73
3/05/2025	16.00	16.09	15.98	16.01	63,322	15.82
3/04/2025	16.11	16.12	15.97	15.97	90,559	15.78
3/03/2025	16.12	16.18	16.08	16.12	202,077	15.93
2/28/2025	16.11	16.12	16.05	16.08	138,824	15.89
2/27/2025	16.11	16.17	16.04	16.10	82,638	15.91
2/26/2025	16.13	16.13	16.02	16.07	128,902	15.88
2/25/2025	16.06	16.10	16.02	16.08	75,366	15.89
2/24/2025	16.09	16.14	15.97	15.99	108,929	15.80
2/21/2025	16.05	16.15	15.97	16.05	107,364	15.86
2/20/2025	16.20	16.22	16.06	16.11	112,803	15.83
2/19/2025	16.11	16.23	16.10	16.20	124,238	15.92
2/18/2025	16.24	16.28	16.12	16.19	111,605	15.91
2/14/2025	16.12	16.25	16.10	16.21	73,866	15.93
2/13/2025	16.09	16.20	16.07	16.11	134,059	15.83
2/12/2025	16.00	16.06	15.88	16.04	119,734	15.76
2/11/2025	16.01	16.06	15.92	16.05	91,333	15.77
2/10/2025	16.06	16.08	15.95	16.01	127,229	15.73