5 DAY PERFORMANCE
-2.36%
1 MONTH PERFORMANCE
-3.26%
3 MONTH PERFORMANCE
-2.05%
6 MONTH PERFORMANCE
-6.03%
YEAR-TO-DATE PERFORMANCE
-4.60%
1 YEAR PERFORMANCE
-3.26%
Flaherty & Crumrine Preferred and Income Securities Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $16.20 | $16.13 (-0.43%) | $16.20 | $16.13 | 12.17 K | |
| 08/06/2026 | $16.18 | $16.13 (-0.31%) | $16.20 | $16.11 | 63.30 K | $777.11 M |
| 08/05/2026 | $16.18 | $16.14 (-0.25%) | $16.20 | $16.11 | 86.40 K | $777.59 M |
| 08/04/2026 | $16.20 | $16.19 (-0.06%) | $16.24 | $16.16 | 43.00 K | $780.00 M |
| 08/03/2026 | $16.19 | $16.19 (0%) | $16.23 | $16.10 | 90.90 K | $780.00 M |
| 07/31/2026 | $16.22 | $16.13 (-0.55%) | $16.23 | $16.07 | 114.62 K | $777.11 M |
| 07/30/2026 | $16.00 | $16.15 (0.94%) | $16.20 | $15.98 | 76.30 K | $778.07 M |
| 07/29/2026 | $16.07 | $15.93 (-0.87%) | $16.07 | $15.91 | 64.50 K | $767.47 M |
| 07/28/2026 | $16.15 | $16.07 (-0.5%) | $16.15 | $16.00 | 62.04 K | $774.22 M |
| 07/27/2026 | $16.05 | $16.09 (0.25%) | $16.13 | $15.95 | 92.25 K | $775.18 M |
| 07/24/2026 | $15.97 | $15.95 (-0.13%) | $16.11 | $15.90 | 90.20 K | $768.44 M |
| 07/23/2026 | $16.21 | $16.09 (-0.74%) | $16.25 | $16.07 | 92.10 K | $775.18 M |
| 07/22/2026 | $16.31 | $16.26 (-0.31%) | $16.37 | $16.25 | 191.30 K | $783.37 M |
| 07/21/2026 | $16.23 | $16.32 (0.55%) | $16.34 | $16.14 | 88.31 K | $786.26 M |
| 07/20/2026 | $16.21 | $16.19 (-0.12%) | $16.27 | $16.06 | 75.40 K | $780.00 M |
| 07/17/2026 | $16.20 | $16.23 (0.19%) | $16.23 | $16.08 | 64.62 K | $781.93 M |
| 07/16/2026 | $16.29 | $16.20 (-0.55%) | $16.30 | $16.11 | 100.40 K | $780.48 M |
| 07/15/2026 | $16.25 | $16.26 (0.06%) | $16.30 | $16.22 | 45.71 K | $783.37 M |
| 07/14/2026 | $16.25 | $16.27 (0.12%) | $16.29 | $16.21 | 42.84 K | $783.85 M |
| 07/13/2026 | $16.20 | $16.20 (0%) | $16.24 | $16.12 | 74.91 K | $780.48 M |
| 07/10/2026 | $16.26 | $16.25 (-0.06%) | $16.30 | $16.20 | 58.40 K | $782.89 M |
| 07/09/2026 | $16.25 | $16.22 (-0.18%) | $16.30 | $16.21 | 84.00 K | $781.45 M |
| 07/08/2026 | $16.25 | $16.25 (0%) | $16.28 | $16.15 | 109.40 K | $782.89 M |
| 07/07/2026 | $16.28 | $16.28 (0%) | $16.29 | $16.15 | 99.91 K | $784.34 M |
| 07/06/2026 | $16.25 | $16.28 (0.18%) | $16.30 | $16.20 | 143.50 K | $784.34 M |
| 07/02/2026 | $16.28 | $16.19 (-0.55%) | $16.28 | $16.15 | 69.84 K | $780.00 M |
| 07/01/2026 | $16.28 | $16.28 (0%) | $16.30 | $16.19 | 60.23 K | $784.34 M |
| 06/30/2026 | $16.28 | $16.28 (0%) | $16.29 | $16.17 | 138.33 K | $784.34 M |
| 06/29/2026 | $16.11 | $16.20 (0.56%) | $16.24 | $16.09 | 142.80 K | $780.48 M |
| 06/26/2026 | $16.03 | $16.04 (0.06%) | $16.10 | $15.96 | 68.63 K | $772.77 M |
| 06/25/2026 | $16.01 | $16.04 (0.19%) | $16.04 | $15.95 | 89.91 K | $772.77 M |
| 06/24/2026 | $15.96 | $15.93 (-0.19%) | $16.00 | $15.89 | 102.70 K | $767.47 M |
| 06/23/2026 | $15.80 | $15.94 (0.89%) | $15.97 | $15.77 | 116.40 K | $767.96 M |
| 06/22/2026 | $15.95 | $15.95 (0%) | $15.98 | $15.86 | 77.03 K | $768.44 M |
| 06/18/2026 | $15.97 | $15.95 (-0.13%) | $16.05 | $15.90 | 121.03 K | $768.44 M |
| 06/17/2026 | $16.08 | $15.97 (-0.68%) | $16.11 | $15.93 | 99.00 K | $769.40 M |
| 06/16/2026 | $15.99 | $16.02 (0.19%) | $16.10 | $15.95 | 195.90 K | $771.81 M |
| 06/15/2026 | $15.91 | $15.95 (0.25%) | $16.03 | $15.84 | 111.30 K | $768.44 M |
| 06/12/2026 | $15.80 | $15.81 (0.06%) | $15.83 | $15.67 | 121.21 K | $761.69 M |
| 06/11/2026 | $15.71 | $15.72 (0.06%) | $15.85 | $15.67 | 160.40 K | $757.36 M |
| 06/10/2026 | $15.85 | $15.71 (-0.88%) | $15.91 | $15.71 | 119.30 K | $756.87 M |
| 06/09/2026 | $16.05 | $15.80 (-1.56%) | $16.05 | $15.76 | 275.72 K | $761.21 M |
| 06/08/2026 | $15.92 | $16.02 (0.63%) | $16.02 | $15.84 | 186.00 K | $771.81 M |
| 06/05/2026 | $15.89 | $15.91 (0.13%) | $15.92 | $15.80 | 153.80 K | $766.51 M |
| 06/04/2026 | $15.88 | $15.89 (0.06%) | $15.99 | $15.84 | 182.21 K | $765.55 M |
| 06/03/2026 | $15.91 | $15.88 (-0.19%) | $15.95 | $15.80 | 232.30 K | $765.06 M |
| 06/02/2026 | $15.93 | $15.91 (-0.13%) | $16.00 | $15.83 | 166.74 K | $766.51 M |
| 06/01/2026 | $16.12 | $15.98 (-0.87%) | $16.12 | $15.96 | 83.40 K | $769.88 M |
| 05/29/2026 | $16.16 | $16.09 (-0.43%) | $16.16 | $16.06 | 110.20 K | $775.18 M |
| 05/28/2026 | $16.00 | $16.07 (0.44%) | $16.09 | $15.93 | 100.30 K | $774.22 M |
| 05/27/2026 | $15.90 | $15.94 (0.25%) | $16.00 | $15.87 | 101.64 K | $767.96 M |
| 05/26/2026 | $15.93 | $15.86 (-0.44%) | $15.93 | $15.79 | 115.02 K | $764.10 M |
| 05/22/2026 | $15.81 | $15.80 (-0.06%) | $15.88 | $15.70 | 80.57 K | $761.21 M |
| 05/21/2026 | $15.79 | $15.79 (0%) | $15.83 | $15.71 | 119.60 K | $760.73 M |
| 05/20/2026 | $15.67 | $15.88 (1.34%) | $15.88 | $15.65 | 107.12 K | $765.06 M |
| 05/19/2026 | $15.70 | $15.67 (-0.19%) | $15.79 | $15.65 | 158.80 K | $754.95 M |
| 05/18/2026 | $15.77 | $15.76 (-0.06%) | $15.80 | $15.72 | 148.92 K | $759.28 M |
| 05/15/2026 | $15.97 | $15.79 (-1.13%) | $16.00 | $15.78 | 148.34 K | $760.73 M |
| 05/14/2026 | $16.16 | $16.03 (-0.8%) | $16.17 | $16.01 | 134.41 K | $772.29 M |
| 05/13/2026 | $16.12 | $16.09 (-0.19%) | $16.13 | $16.04 | 101.12 K | $775.18 M |
| 05/12/2026 | $16.11 | $16.10 (-0.06%) | $16.14 | $16.02 | 217.20 K | $775.66 M |
| 05/11/2026 | $16.11 | $16.07 (-0.25%) | $16.15 | $16.05 | 72.81 K | $774.22 M |
| 05/08/2026 | $16.15 | $16.14 (-0.06%) | $16.18 | $16.10 | 129.50 K | $777.59 M |
| 05/07/2026 | $16.09 | $16.08 (-0.06%) | $16.18 | $16.08 | 125.64 K | $774.70 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
