Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

16.64 +0.04 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 8.355 8.355 8.014 8.039 681,972 -0.28(-3.33%)
May 30, 2013 8.270 8.334 8.248 8.316 370,599 +0.04(+0.46%)
May 29, 2013 8.351 8.363 8.167 8.278 967,123 -0.11(-1.27%)
May 28, 2013 8.645 8.645 8.312 8.385 912,223 -0.20(-2.29%)
May 24, 2013 8.576 8.623 8.474 8.581 296,070 +0.00(+0.05%)
May 23, 2013 8.487 8.598 8.414 8.576 488,492 -0.03(-0.40%)
May 22, 2013 8.773 8.854 8.611 8.611 716,315 -0.12(-1.39%)
May 21, 2013 8.850 8.867 8.715 8.732 312,181 -0.11(-1.29%)
May 20, 2013 8.859 8.867 8.770 8.846 163,523 -0.02(-0.24%)
May 17, 2013 8.799 8.888 8.710 8.867 297,580 +0.11(+1.21%)
May 16, 2013 8.761 8.782 8.710 8.761 199,197 +0.01(+0.15%)
May 15, 2013 8.710 8.769 8.660 8.749 207,445 +0.08(+0.89%)
May 13, 2013 8.829 8.893 8.643 8.672 709,747 -0.20(-2.30%)
May 10, 2013 8.867 8.981 8.842 8.876 260,991 +0.01(+0.10%)
May 09, 2013 8.956 8.977 8.833 8.867 276,900 -0.09(-0.99%)
May 08, 2013 8.998 9.041 8.943 8.956 243,090 -0.03(-0.33%)
May 07, 2013 8.990 9.070 8.956 8.986 298,362 +0.03(+0.38%)
May 06, 2013 8.948 9.003 8.926 8.952 226,836 -0.01(-0.09%)
May 03, 2013 9.062 9.070 8.948 8.960 247,265 -0.10(-1.08%)
May 02, 2013 9.041 9.070 8.965 9.058 172,958 +0.06(+0.66%)
May 01, 2013 9.041 9.092 8.952 8.998 308,878 -0.08(-0.93%)
Apr 30, 2013 9.155 9.155 9.041 9.083 311,919 -0.06(-0.69%)
Apr 29, 2013 9.003 9.257 8.986 9.147 664,354 +0.12(+1.31%)
Apr 26, 2013 8.931 9.083 8.977 9.028 206,333 +0.05(+0.57%)
Apr 25, 2013 8.905 8.977 8.901 8.977 200,602 +0.06(+0.62%)
Apr 24, 2013 8.893 8.931 8.876 8.922 153,225 +0.02(+0.19%)
Apr 23, 2013 8.867 8.926 8.816 8.905 334,465 +0.07(+0.77%)
Apr 22, 2013 8.893 8.893 8.778 8.838 143,226 -0.02(-0.24%)
Apr 19, 2013 8.825 8.886 8.825 8.859 127,621 +0.02(+0.27%)
Apr 18, 2013 8.814 8.843 8.763 8.835 210,367 +0.03(+0.38%)
Apr 17, 2013 8.747 8.801 8.688 8.801 259,032 +0.05(+0.63%)
Apr 16, 2013 8.713 8.759 8.696 8.747 180,741 +0.05(+0.58%)
Apr 15, 2013 8.763 8.772 8.692 8.696 251,499 -0.05(-0.53%)
Apr 12, 2013 8.793 8.793 8.709 8.742 160,748 -0.02(-0.19%)
Apr 11, 2013 8.801 8.801 8.734 8.759 158,041 -0.01(-0.10%)
Apr 10, 2013 8.763 8.806 8.734 8.768 185,544 -0.03(-0.33%)
Apr 09, 2013 8.705 8.801 8.692 8.797 193,956 +0.08(+0.97%)
Apr 08, 2013 8.688 8.730 8.633 8.713 207,840 +0.05(+0.63%)
Apr 05, 2013 8.641 8.675 8.616 8.658 150,333 -0.02(-0.24%)
Apr 04, 2013 8.646 8.684 8.604 8.679 231,904 +0.04(+0.44%)
Apr 03, 2013 8.662 8.662 8.595 8.641 210,749 +0.03(+0.34%)
Apr 02, 2013 8.612 8.679 8.532 8.612 294,443 +0.08(+0.94%)
Apr 01, 2013 8.583 8.604 8.507 8.532 269,939 -0.07(-0.83%)
Mar 28, 2013 8.620 8.645 8.591 8.604 290,509 +0.01(+0.10%)
Mar 27, 2013 8.604 8.637 8.583 8.595 238,250 -0.04(-0.44%)
Mar 26, 2013 8.591 8.633 8.587 8.633 175,074 +0.04(+0.49%)
Mar 25, 2013 8.612 8.625 8.583 8.591 201,294 +0.03(+0.34%)
Mar 22, 2013 8.583 8.625 8.528 8.562 206,918 -0.03(-0.34%)
Mar 21, 2013 8.562 8.620 8.545 8.591 132,667 -0.00(-0.05%)
Mar 20, 2013 8.503 8.660 8.490 8.595 139,090 +0.10(+1.14%)
Mar 19, 2013 8.507 8.599 8.494 8.498 188,254 -0.02(-0.22%)
Mar 18, 2013 8.442 8.586 8.442 8.517 130,355 +0.03(+0.29%)
Mar 15, 2013 8.617 8.642 8.488 8.492 224,225 -0.15(-1.79%)
Mar 14, 2013 8.571 8.651 8.542 8.646 190,689 +0.06(+0.68%)
Mar 13, 2013 8.588 8.600 8.529 8.588 170,866 +0.00(+0.00%)
Mar 12, 2013 8.571 8.588 8.538 8.588 184,989 +0.02(+0.24%)
Mar 11, 2013 8.517 8.567 8.504 8.567 144,193 +0.05(+0.59%)
Mar 08, 2013 8.488 8.542 8.463 8.517 247,544 +0.01(+0.15%)
Mar 07, 2013 8.454 8.504 8.442 8.504 236,908 +0.05(+0.54%)
Mar 06, 2013 8.471 8.475 8.429 8.458 206,106 +0.01(+0.10%)
Mar 05, 2013 8.500 8.500 8.446 8.450 202,902 -0.02(-0.20%)
Mar 04, 2013 8.442 8.483 8.425 8.467 148,674 +0.00(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.