NYSE - Delayed Quote • USD
Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 5:05 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 14.02 | 14.02 | 13.91 | 13.92 | 13.92 | 96,800 |
Apr 24, 2024 | 14.11 | 14.13 | 14.02 | 14.10 | 14.10 | 101,500 |
Apr 23, 2024 | 14.00 | 14.14 | 14.00 | 14.11 | 14.11 | 87,200 |
Apr 22, 2024 | 0.08 Dividend | |||||
Apr 22, 2024 | 13.95 | 14.00 | 13.87 | 14.00 | 14.00 | 107,400 |
Apr 19, 2024 | 13.98 | 14.02 | 13.94 | 13.95 | 13.87 | 100,100 |
Apr 18, 2024 | 14.00 | 14.05 | 13.95 | 13.97 | 13.89 | 74,700 |
Apr 17, 2024 | 13.97 | 14.08 | 13.97 | 14.03 | 13.95 | 69,600 |
Apr 16, 2024 | 13.72 | 13.97 | 13.72 | 13.95 | 13.87 | 155,100 |
Apr 15, 2024 | 14.15 | 14.15 | 13.80 | 13.83 | 13.75 | 205,900 |
Apr 12, 2024 | 14.20 | 14.25 | 14.11 | 14.11 | 14.03 | 129,400 |
Apr 11, 2024 | 14.33 | 14.36 | 14.21 | 14.27 | 14.18 | 91,700 |
Apr 10, 2024 | 14.40 | 14.49 | 14.35 | 14.40 | 14.31 | 104,000 |
Apr 9, 2024 | 14.50 | 14.58 | 14.50 | 14.54 | 14.45 | 99,600 |
Apr 8, 2024 | 14.52 | 14.60 | 14.49 | 14.50 | 14.41 | 75,500 |
Apr 5, 2024 | 14.63 | 14.65 | 14.51 | 14.54 | 14.45 | 110,400 |
Apr 4, 2024 | 14.67 | 14.70 | 14.58 | 14.59 | 14.50 | 110,000 |
Apr 3, 2024 | 14.67 | 14.68 | 14.60 | 14.65 | 14.56 | 77,900 |
Apr 2, 2024 | 14.75 | 14.75 | 14.64 | 14.67 | 14.58 | 98,600 |
Apr 1, 2024 | 14.75 | 14.95 | 14.74 | 14.79 | 14.70 | 164,100 |
Mar 28, 2024 | 14.75 | 14.86 | 14.73 | 14.85 | 14.76 | 169,300 |
Mar 27, 2024 | 14.81 | 14.88 | 14.69 | 14.73 | 14.64 | 215,600 |
Mar 26, 2024 | 14.84 | 14.85 | 14.69 | 14.75 | 14.66 | 230,700 |
Mar 25, 2024 | 14.90 | 14.94 | 14.75 | 14.76 | 14.67 | 131,200 |
Mar 22, 2024 | 14.90 | 14.96 | 14.85 | 14.86 | 14.77 | 126,700 |
Mar 21, 2024 | 14.89 | 14.89 | 14.80 | 14.84 | 14.75 | 107,700 |
Mar 20, 2024 | 0.08 Dividend | |||||
Mar 20, 2024 | 14.80 | 14.87 | 14.72 | 14.83 | 14.74 | 139,800 |
Mar 19, 2024 | 14.78 | 14.85 | 14.76 | 14.84 | 14.67 | 142,600 |
Mar 18, 2024 | 14.69 | 14.79 | 14.65 | 14.75 | 14.58 | 162,700 |
Mar 15, 2024 | 14.71 | 14.74 | 14.63 | 14.67 | 14.50 | 100,200 |
Mar 14, 2024 | 14.76 | 14.77 | 14.66 | 14.66 | 14.49 | 128,000 |
Mar 13, 2024 | 14.72 | 14.82 | 14.71 | 14.77 | 14.60 | 126,700 |
Mar 12, 2024 | 14.77 | 14.80 | 14.70 | 14.76 | 14.59 | 178,000 |
Mar 11, 2024 | 14.83 | 14.84 | 14.78 | 14.79 | 14.62 | 115,600 |
Mar 8, 2024 | 14.75 | 14.83 | 14.72 | 14.80 | 14.63 | 171,500 |
Mar 7, 2024 | 14.79 | 14.79 | 14.70 | 14.72 | 14.55 | 194,100 |
Mar 6, 2024 | 14.74 | 14.74 | 14.65 | 14.70 | 14.53 | 142,100 |
Mar 5, 2024 | 14.72 | 14.75 | 14.62 | 14.66 | 14.49 | 196,200 |
Mar 4, 2024 | 14.64 | 14.70 | 14.56 | 14.67 | 14.50 | 361,500 |
Mar 1, 2024 | 14.54 | 14.69 | 14.39 | 14.50 | 14.33 | 304,400 |
Feb 29, 2024 | 14.55 | 14.68 | 14.54 | 14.59 | 14.42 | 260,000 |
Feb 28, 2024 | 14.46 | 14.57 | 14.40 | 14.55 | 14.38 | 254,100 |
Feb 27, 2024 | 14.57 | 14.57 | 14.36 | 14.42 | 14.25 | 135,000 |
Feb 26, 2024 | 14.54 | 14.57 | 14.41 | 14.50 | 14.33 | 173,800 |
Feb 23, 2024 | 14.33 | 14.50 | 14.30 | 14.50 | 14.33 | 321,600 |
Feb 22, 2024 | 14.19 | 14.22 | 14.15 | 14.15 | 13.99 | 99,600 |
Feb 21, 2024 | 0.08 Dividend | |||||
Feb 21, 2024 | 14.16 | 14.19 | 14.10 | 14.13 | 13.97 | 115,500 |
Feb 20, 2024 | 14.06 | 14.17 | 14.06 | 14.17 | 13.92 | 104,800 |
Feb 16, 2024 | 14.10 | 14.13 | 14.03 | 14.03 | 13.78 | 131,900 |
Feb 15, 2024 | 14.04 | 14.18 | 14.04 | 14.14 | 13.89 | 80,200 |
Feb 14, 2024 | 14.00 | 14.08 | 13.98 | 14.04 | 13.79 | 108,700 |
Feb 13, 2024 | 14.09 | 14.20 | 13.95 | 13.97 | 13.73 | 282,400 |
Feb 12, 2024 | 14.13 | 14.30 | 14.13 | 14.28 | 14.03 | 138,000 |
Feb 9, 2024 | 14.10 | 14.19 | 14.10 | 14.17 | 13.92 | 98,200 |
Feb 8, 2024 | 14.18 | 14.21 | 14.11 | 14.12 | 13.87 | 102,200 |
Feb 7, 2024 | 14.38 | 14.38 | 14.19 | 14.25 | 14.00 | 203,600 |
Feb 6, 2024 | 14.32 | 14.40 | 14.25 | 14.38 | 14.13 | 87,200 |
Feb 5, 2024 | 14.27 | 14.35 | 14.24 | 14.28 | 14.03 | 81,100 |
Feb 2, 2024 | 14.58 | 14.58 | 14.32 | 14.36 | 14.11 | 137,300 |
Feb 1, 2024 | 14.50 | 14.62 | 14.45 | 14.60 | 14.34 | 149,900 |
Jan 31, 2024 | 14.50 | 14.59 | 14.43 | 14.50 | 14.25 | 133,700 |
Jan 30, 2024 | 14.36 | 14.50 | 14.36 | 14.48 | 14.23 | 90,500 |
Jan 29, 2024 | 14.32 | 14.42 | 14.32 | 14.40 | 14.15 | 114,200 |
Jan 26, 2024 | 14.24 | 14.36 | 14.24 | 14.32 | 14.07 | 109,900 |
Jan 25, 2024 | 14.23 | 14.29 | 14.23 | 14.24 | 13.99 | 125,800 |
Jan 24, 2024 | 14.29 | 14.35 | 14.14 | 14.20 | 13.95 | 169,600 |
Jan 23, 2024 | 0.08 Dividend | |||||
Jan 23, 2024 | 14.23 | 14.36 | 14.23 | 14.26 | 14.01 | 147,700 |
Jan 22, 2024 | 14.30 | 14.38 | 14.20 | 14.31 | 13.98 | 188,600 |
Jan 19, 2024 | 14.17 | 14.34 | 14.16 | 14.18 | 13.85 | 686,400 |
Jan 18, 2024 | 14.16 | 14.28 | 14.12 | 14.14 | 13.81 | 152,700 |
Jan 17, 2024 | 14.13 | 14.24 | 14.10 | 14.13 | 13.80 | 214,900 |
Jan 16, 2024 | 14.18 | 14.22 | 14.10 | 14.15 | 13.82 | 175,300 |
Jan 12, 2024 | 14.14 | 14.20 | 14.11 | 14.19 | 13.86 | 121,300 |
Jan 11, 2024 | 14.07 | 14.20 | 14.03 | 14.09 | 13.76 | 77,400 |
Jan 10, 2024 | 14.03 | 14.16 | 14.02 | 14.09 | 13.76 | 194,700 |
Jan 9, 2024 | 13.98 | 14.08 | 13.96 | 14.01 | 13.69 | 186,000 |
Jan 8, 2024 | 13.98 | 14.08 | 13.98 | 14.00 | 13.68 | 181,500 |
Jan 5, 2024 | 13.97 | 14.13 | 13.94 | 13.97 | 13.65 | 169,000 |
Jan 4, 2024 | 13.95 | 14.07 | 13.93 | 13.98 | 13.66 | 108,700 |
Jan 3, 2024 | 13.99 | 14.07 | 13.97 | 14.03 | 13.71 | 66,400 |
Jan 2, 2024 | 13.90 | 14.05 | 13.90 | 14.03 | 13.71 | 133,500 |
Dec 29, 2023 | 14.08 | 14.14 | 13.89 | 13.90 | 13.58 | 226,100 |
Dec 28, 2023 | 13.92 | 14.04 | 13.92 | 14.03 | 13.71 | 188,000 |
Dec 27, 2023 | 13.97 | 14.00 | 13.93 | 13.98 | 13.66 | 150,400 |
Dec 26, 2023 | 13.92 | 13.99 | 13.92 | 13.93 | 13.61 | 132,700 |
Dec 22, 2023 | 13.86 | 14.05 | 13.86 | 13.90 | 13.58 | 226,500 |
Dec 21, 2023 | 13.82 | 13.92 | 13.81 | 13.86 | 13.54 | 215,500 |
Dec 20, 2023 | 0.08 Dividend | |||||
Dec 20, 2023 | 13.73 | 13.93 | 13.72 | 13.82 | 13.50 | 230,600 |
Dec 19, 2023 | 13.70 | 13.93 | 13.70 | 13.86 | 13.46 | 171,200 |
Dec 18, 2023 | 13.73 | 13.88 | 13.71 | 13.73 | 13.33 | 210,300 |
Dec 15, 2023 | 13.85 | 13.95 | 13.76 | 13.80 | 13.40 | 221,900 |
Dec 14, 2023 | 13.80 | 13.99 | 13.78 | 13.85 | 13.45 | 232,500 |
Dec 13, 2023 | 13.59 | 13.69 | 13.58 | 13.67 | 13.27 | 490,600 |
Dec 12, 2023 | 13.52 | 13.60 | 13.51 | 13.53 | 13.14 | 184,800 |
Dec 11, 2023 | 13.70 | 13.77 | 13.58 | 13.59 | 13.20 | 165,300 |
Dec 8, 2023 | 13.67 | 13.81 | 13.67 | 13.76 | 13.36 | 127,500 |
Dec 7, 2023 | 13.79 | 13.86 | 13.76 | 13.77 | 13.37 | 65,700 |
Dec 6, 2023 | 13.80 | 13.94 | 13.77 | 13.79 | 13.39 | 179,100 |
Dec 5, 2023 | 13.85 | 13.95 | 13.80 | 13.80 | 13.40 | 134,300 |
Dec 4, 2023 | 13.93 | 14.09 | 13.91 | 13.91 | 13.51 | 121,800 |
Dec 1, 2023 | 13.77 | 14.18 | 13.77 | 14.06 | 13.65 | 144,400 |
Nov 30, 2023 | 13.80 | 13.94 | 13.71 | 13.84 | 13.44 | 160,100 |
Nov 29, 2023 | 13.73 | 13.84 | 13.60 | 13.80 | 13.40 | 124,300 |
Nov 28, 2023 | 13.80 | 13.80 | 13.63 | 13.70 | 13.30 | 103,100 |
Nov 27, 2023 | 13.59 | 13.80 | 13.48 | 13.76 | 13.36 | 208,800 |
Nov 24, 2023 | 13.49 | 13.56 | 13.45 | 13.54 | 13.15 | 55,200 |
Nov 22, 2023 | 13.39 | 13.47 | 13.36 | 13.45 | 13.06 | 125,500 |
Nov 21, 2023 | 0.08 Dividend | |||||
Nov 21, 2023 | 13.71 | 13.71 | 13.35 | 13.39 | 13.00 | 172,500 |
Nov 20, 2023 | 13.60 | 13.77 | 13.41 | 13.76 | 13.28 | 319,400 |
Nov 17, 2023 | 13.65 | 13.76 | 13.64 | 13.65 | 13.18 | 173,000 |
Nov 16, 2023 | 13.39 | 13.61 | 13.38 | 13.59 | 13.12 | 113,300 |
Nov 15, 2023 | 13.32 | 13.46 | 13.32 | 13.39 | 12.93 | 136,700 |
Nov 14, 2023 | 13.29 | 13.54 | 13.29 | 13.37 | 12.91 | 130,900 |
Nov 13, 2023 | 13.23 | 13.30 | 13.08 | 13.19 | 12.73 | 141,000 |
Nov 10, 2023 | 13.10 | 13.27 | 13.10 | 13.17 | 12.71 | 120,600 |
Nov 9, 2023 | 13.30 | 13.32 | 13.06 | 13.08 | 12.63 | 111,100 |
Nov 8, 2023 | 13.21 | 13.26 | 13.16 | 13.23 | 12.77 | 58,300 |
Nov 7, 2023 | 13.15 | 13.27 | 13.04 | 13.16 | 12.70 | 95,700 |
Nov 6, 2023 | 13.49 | 13.49 | 13.15 | 13.19 | 12.73 | 143,500 |
Nov 3, 2023 | 13.28 | 13.53 | 13.26 | 13.47 | 13.00 | 88,700 |
Nov 2, 2023 | 13.02 | 13.24 | 12.90 | 13.24 | 12.78 | 133,200 |
Nov 1, 2023 | 12.60 | 12.87 | 12.54 | 12.86 | 12.41 | 174,500 |
Oct 31, 2023 | 12.47 | 12.55 | 12.33 | 12.55 | 12.11 | 151,600 |
Oct 30, 2023 | 12.34 | 12.38 | 12.30 | 12.38 | 11.95 | 119,100 |
Oct 27, 2023 | 12.28 | 12.31 | 12.18 | 12.29 | 11.86 | 131,200 |
Oct 26, 2023 | 12.17 | 12.30 | 12.09 | 12.24 | 11.82 | 150,500 |
Oct 25, 2023 | 12.03 | 12.19 | 11.99 | 12.17 | 11.75 | 174,300 |
Oct 24, 2023 | 11.93 | 12.06 | 11.93 | 12.05 | 11.63 | 97,400 |
Oct 23, 2023 | 0.08 Dividend | |||||
Oct 23, 2023 | 11.92 | 12.05 | 11.90 | 11.93 | 11.52 | 178,200 |
Oct 20, 2023 | 11.95 | 12.05 | 11.93 | 11.98 | 11.49 | 115,600 |
Oct 19, 2023 | 12.11 | 12.16 | 11.97 | 11.97 | 11.48 | 203,600 |
Oct 18, 2023 | 12.23 | 12.26 | 12.12 | 12.14 | 11.64 | 108,500 |
Oct 17, 2023 | 12.16 | 12.25 | 12.15 | 12.24 | 11.73 | 161,500 |
Oct 16, 2023 | 12.39 | 12.41 | 12.21 | 12.24 | 11.73 | 140,200 |
Oct 13, 2023 | 12.43 | 12.48 | 12.30 | 12.34 | 11.83 | 206,200 |
Oct 12, 2023 | 12.53 | 12.55 | 12.27 | 12.35 | 11.84 | 115,100 |
Oct 11, 2023 | 12.53 | 12.54 | 12.47 | 12.48 | 11.96 | 138,200 |
Oct 10, 2023 | 12.46 | 12.55 | 12.39 | 12.46 | 11.95 | 167,400 |
Oct 9, 2023 | 12.35 | 12.42 | 12.26 | 12.40 | 11.89 | 163,600 |
Oct 6, 2023 | 12.33 | 12.37 | 12.17 | 12.27 | 11.76 | 152,200 |
Oct 5, 2023 | 12.50 | 12.56 | 12.07 | 12.37 | 11.86 | 250,900 |
Oct 4, 2023 | 12.68 | 12.70 | 12.52 | 12.57 | 12.05 | 210,300 |
Oct 3, 2023 | 12.71 | 12.88 | 12.64 | 12.68 | 12.16 | 221,000 |
Oct 2, 2023 | 12.95 | 13.00 | 12.81 | 12.83 | 12.30 | 238,600 |
Sep 29, 2023 | 12.93 | 13.03 | 12.85 | 12.97 | 12.43 | 337,600 |
Sep 28, 2023 | 12.72 | 12.83 | 12.72 | 12.83 | 12.30 | 137,400 |
Sep 27, 2023 | 12.84 | 12.88 | 12.69 | 12.74 | 12.21 | 166,100 |
Sep 26, 2023 | 12.94 | 12.99 | 12.77 | 12.79 | 12.26 | 171,400 |
Sep 25, 2023 | 13.04 | 13.08 | 12.93 | 12.98 | 12.44 | 206,000 |
Sep 22, 2023 | 12.96 | 13.11 | 12.96 | 13.07 | 12.53 | 86,000 |
Sep 21, 2023 | 0.08 Dividend | |||||
Sep 21, 2023 | 13.11 | 13.15 | 12.93 | 12.96 | 12.42 | 141,800 |
Sep 20, 2023 | 13.23 | 13.29 | 13.19 | 13.23 | 12.60 | 104,600 |
Sep 19, 2023 | 13.23 | 13.29 | 13.15 | 13.19 | 12.57 | 229,800 |
Sep 18, 2023 | 13.21 | 13.28 | 13.21 | 13.25 | 12.62 | 104,900 |
Sep 15, 2023 | 13.28 | 13.32 | 13.21 | 13.25 | 12.62 | 77,700 |
Sep 14, 2023 | 13.29 | 13.33 | 13.21 | 13.25 | 12.62 | 94,400 |
Sep 13, 2023 | 13.30 | 13.32 | 13.20 | 13.21 | 12.59 | 131,700 |
Sep 12, 2023 | 13.31 | 13.33 | 13.25 | 13.30 | 12.67 | 140,600 |
Sep 11, 2023 | 13.32 | 13.35 | 13.29 | 13.30 | 12.67 | 145,200 |
Sep 8, 2023 | 13.31 | 13.38 | 13.28 | 13.32 | 12.69 | 318,000 |
Sep 7, 2023 | 13.31 | 13.37 | 13.24 | 13.24 | 12.61 | 128,800 |
Sep 6, 2023 | 13.40 | 13.46 | 13.30 | 13.31 | 12.68 | 97,000 |
Sep 5, 2023 | 13.47 | 13.48 | 13.35 | 13.41 | 12.78 | 182,800 |
Sep 1, 2023 | 13.55 | 13.59 | 13.46 | 13.47 | 12.83 | 125,700 |
Aug 31, 2023 | 13.54 | 13.54 | 13.45 | 13.49 | 12.85 | 131,100 |
Aug 30, 2023 | 13.50 | 13.54 | 13.44 | 13.48 | 12.84 | 131,700 |
Aug 29, 2023 | 13.39 | 13.52 | 13.35 | 13.49 | 12.85 | 183,800 |
Aug 28, 2023 | 13.55 | 13.56 | 13.41 | 13.46 | 12.82 | 143,100 |
Aug 25, 2023 | 13.49 | 13.53 | 13.42 | 13.48 | 12.84 | 157,800 |
Aug 24, 2023 | 13.55 | 13.62 | 13.44 | 13.44 | 12.80 | 130,900 |
Aug 23, 2023 | 0.08 Dividend | |||||
Aug 23, 2023 | 13.43 | 13.57 | 13.40 | 13.56 | 12.92 | 184,300 |
Aug 22, 2023 | 13.46 | 13.53 | 13.41 | 13.44 | 12.73 | 150,600 |
Aug 21, 2023 | 13.42 | 13.44 | 13.28 | 13.41 | 12.70 | 164,000 |
Aug 18, 2023 | 13.37 | 13.51 | 13.37 | 13.39 | 12.68 | 96,800 |
Aug 17, 2023 | 13.44 | 13.44 | 13.31 | 13.41 | 12.70 | 104,400 |
Aug 16, 2023 | 13.51 | 13.60 | 13.29 | 13.34 | 12.63 | 321,400 |
Aug 15, 2023 | 13.80 | 13.84 | 13.54 | 13.56 | 12.84 | 218,700 |
Aug 14, 2023 | 13.88 | 13.91 | 13.79 | 13.81 | 13.08 | 101,000 |
Aug 11, 2023 | 13.95 | 13.98 | 13.87 | 13.88 | 13.14 | 52,200 |
Aug 10, 2023 | 13.96 | 13.98 | 13.88 | 13.95 | 13.21 | 61,400 |
Aug 9, 2023 | 13.85 | 13.97 | 13.82 | 13.93 | 13.19 | 75,800 |
Aug 8, 2023 | 13.92 | 13.97 | 13.87 | 13.87 | 13.13 | 86,000 |
Aug 7, 2023 | 13.84 | 13.99 | 13.84 | 13.94 | 13.20 | 109,400 |
Aug 4, 2023 | 13.89 | 13.93 | 13.81 | 13.88 | 13.14 | 89,300 |
Aug 3, 2023 | 13.77 | 13.84 | 13.66 | 13.79 | 13.06 | 154,500 |
Aug 2, 2023 | 13.73 | 13.92 | 13.62 | 13.80 | 13.07 | 162,100 |
Aug 1, 2023 | 13.74 | 13.86 | 13.72 | 13.77 | 13.04 | 156,700 |
Jul 31, 2023 | 13.81 | 13.85 | 13.75 | 13.77 | 13.04 | 123,300 |
Jul 28, 2023 | 13.64 | 13.75 | 13.62 | 13.73 | 13.00 | 157,600 |
Jul 27, 2023 | 13.80 | 13.82 | 13.52 | 13.52 | 12.80 | 274,300 |
Jul 26, 2023 | 13.73 | 13.80 | 13.62 | 13.75 | 13.02 | 98,100 |
Jul 25, 2023 | 13.71 | 13.80 | 13.64 | 13.68 | 12.95 | 117,900 |
Jul 24, 2023 | 13.59 | 13.70 | 13.50 | 13.66 | 12.94 | 177,000 |
Jul 21, 2023 | 0.09 Dividend | |||||
Jul 21, 2023 | 13.57 | 13.61 | 13.52 | 13.53 | 12.81 | 283,900 |
Jul 20, 2023 | 13.56 | 13.62 | 13.49 | 13.56 | 12.76 | 161,100 |
Jul 19, 2023 | 13.86 | 13.88 | 13.49 | 13.62 | 12.81 | 348,200 |
Jul 18, 2023 | 13.60 | 13.84 | 13.60 | 13.76 | 12.95 | 89,700 |
Jul 17, 2023 | 13.53 | 13.71 | 13.53 | 13.70 | 12.89 | 156,800 |
Jul 14, 2023 | 13.64 | 13.70 | 13.49 | 13.49 | 12.69 | 137,200 |
Jul 13, 2023 | 13.83 | 13.89 | 13.67 | 13.68 | 12.87 | 186,200 |
Jul 12, 2023 | 13.80 | 13.86 | 13.74 | 13.78 | 12.97 | 78,800 |
Jul 11, 2023 | 13.81 | 13.81 | 13.68 | 13.70 | 12.89 | 116,700 |
Jul 10, 2023 | 13.50 | 13.73 | 13.50 | 13.71 | 12.90 | 107,400 |
Jul 7, 2023 | 13.40 | 13.60 | 13.40 | 13.57 | 12.77 | 71,600 |
Jul 6, 2023 | 13.61 | 13.65 | 13.40 | 13.42 | 12.63 | 111,000 |
Jul 5, 2023 | 13.77 | 13.88 | 13.71 | 13.76 | 12.95 | 118,400 |
Jul 3, 2023 | 13.72 | 13.90 | 13.67 | 13.90 | 13.08 | 88,700 |
Jun 30, 2023 | 13.74 | 13.76 | 13.62 | 13.74 | 12.93 | 197,500 |
Jun 29, 2023 | 13.71 | 13.82 | 13.54 | 13.60 | 12.80 | 155,500 |
Jun 28, 2023 | 13.65 | 13.77 | 13.60 | 13.71 | 12.90 | 107,500 |
Jun 27, 2023 | 13.60 | 13.76 | 13.60 | 13.60 | 12.80 | 81,100 |
Jun 26, 2023 | 13.66 | 13.88 | 13.57 | 13.63 | 12.82 | 118,700 |
Jun 23, 2023 | 13.47 | 13.83 | 13.37 | 13.72 | 12.91 | 173,200 |
Jun 22, 2023 | 0.09 Dividend | |||||
Jun 22, 2023 | 13.57 | 13.64 | 13.52 | 13.56 | 12.76 | 80,100 |
Jun 21, 2023 | 13.65 | 13.94 | 13.52 | 13.74 | 12.85 | 151,600 |
Jun 20, 2023 | 13.80 | 13.82 | 13.65 | 13.68 | 12.79 | 162,600 |
Jun 16, 2023 | 13.97 | 13.97 | 13.75 | 13.75 | 12.85 | 115,000 |
Jun 15, 2023 | 13.74 | 13.98 | 13.74 | 13.86 | 12.96 | 171,500 |
Jun 14, 2023 | 13.86 | 13.99 | 13.72 | 13.73 | 12.84 | 183,000 |
Jun 13, 2023 | 13.86 | 13.96 | 13.82 | 13.86 | 12.96 | 166,800 |
Jun 12, 2023 | 13.84 | 13.92 | 13.80 | 13.86 | 12.96 | 137,100 |
Jun 9, 2023 | 13.90 | 13.99 | 13.75 | 13.82 | 12.92 | 173,200 |
Jun 8, 2023 | 13.79 | 13.88 | 13.78 | 13.81 | 12.91 | 139,600 |
Jun 7, 2023 | 13.76 | 13.92 | 13.76 | 13.86 | 12.96 | 165,800 |
Jun 6, 2023 | 13.73 | 13.92 | 13.70 | 13.79 | 12.89 | 124,000 |
Jun 5, 2023 | 13.80 | 13.92 | 13.57 | 13.68 | 12.79 | 292,200 |
Jun 2, 2023 | 13.94 | 14.25 | 13.76 | 13.80 | 12.90 | 141,600 |
Jun 1, 2023 | 13.60 | 13.82 | 13.55 | 13.75 | 12.85 | 81,400 |
May 31, 2023 | 13.53 | 13.60 | 13.45 | 13.56 | 12.68 | 87,400 |
May 30, 2023 | 13.38 | 13.56 | 13.38 | 13.52 | 12.64 | 82,000 |
May 26, 2023 | 13.33 | 13.50 | 13.30 | 13.36 | 12.49 | 95,700 |
May 25, 2023 | 13.16 | 13.36 | 13.12 | 13.28 | 12.42 | 99,200 |
May 24, 2023 | 13.23 | 13.31 | 13.07 | 13.14 | 12.28 | 110,200 |
May 23, 2023 | 13.43 | 13.67 | 13.35 | 13.35 | 12.48 | 98,300 |
May 22, 2023 | 0.09 Dividend | |||||
May 22, 2023 | 13.61 | 13.70 | 13.50 | 13.50 | 12.62 | 112,300 |
May 19, 2023 | 13.83 | 13.96 | 13.57 | 13.84 | 12.86 | 159,400 |
May 18, 2023 | 13.32 | 13.88 | 13.26 | 13.84 | 12.86 | 286,200 |
May 17, 2023 | 12.84 | 13.41 | 12.82 | 13.33 | 12.38 | 182,600 |
May 16, 2023 | 12.75 | 12.86 | 12.75 | 12.76 | 11.85 | 152,200 |
May 15, 2023 | 12.61 | 12.89 | 12.61 | 12.76 | 11.85 | 114,800 |
May 12, 2023 | 12.69 | 12.78 | 12.62 | 12.67 | 11.77 | 96,600 |
May 11, 2023 | 12.77 | 12.83 | 12.69 | 12.70 | 11.80 | 83,500 |
May 10, 2023 | 12.91 | 12.93 | 12.70 | 12.77 | 11.86 | 180,200 |
May 9, 2023 | 12.91 | 13.06 | 12.82 | 12.87 | 11.96 | 170,600 |
May 8, 2023 | 13.07 | 13.11 | 12.92 | 12.97 | 12.05 | 161,300 |
May 5, 2023 | 13.17 | 13.22 | 13.01 | 13.07 | 12.14 | 118,000 |
May 4, 2023 | 13.31 | 13.33 | 12.95 | 13.00 | 12.08 | 209,400 |
May 3, 2023 | 13.64 | 13.73 | 13.34 | 13.43 | 12.48 | 153,100 |
May 2, 2023 | 13.90 | 13.90 | 13.55 | 13.61 | 12.64 | 171,600 |
May 1, 2023 | 14.02 | 14.14 | 13.94 | 13.94 | 12.95 | 129,300 |
Apr 28, 2023 | 13.99 | 14.15 | 13.93 | 14.06 | 13.06 | 95,200 |
Apr 27, 2023 | 13.84 | 13.93 | 13.81 | 13.93 | 12.94 | 87,500 |
Apr 26, 2023 | 13.92 | 13.92 | 13.75 | 13.79 | 12.81 | 156,100 |
Related Tickers
FLC Flaherty & Crumrine Total Return Fund Inc.
14.66
-1.15%
DFP Flaherty & Crumrine Dynamic Preferred and Income Fund Inc.
17.95
-1.16%
PFO Flaherty & Crumrine Preferred Income Opportunity Fund Inc.
8.04
-0.91%
HPI John Hancock Preferred Income Fund
16.02
-1.96%
NIE Virtus Equity & Convertible Income Fund
21.66
-0.82%
FPF First Trust Intermediate Duration Preferred & Income Fund
17.04
-0.70%
PFD Flaherty & Crumrine Preferred Income Fund Inc.
9.92
-1.29%
EOS Eaton Vance Enhanced Equity Income Fund II
19.47
-0.87%
FCT First Trust Senior Floating Rate Income Fund II
10.32
-0.39%
ADX Adams Diversified Equity Fund, Inc.
18.72
-0.58%