5 DAY PERFORMANCE
-3.14%
1 MONTH PERFORMANCE
+0.13%
3 MONTH PERFORMANCE
-6.03%
6 MONTH PERFORMANCE
-6.14%
YEAR-TO-DATE PERFORMANCE
-4.60%
1 YEAR PERFORMANCE
+2.27%
Flaherty & Crumrine Preferred and Income Securities Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $16.24 | $16.09 (-0.92%) | $16.24 | $16.07 | 62.32 K | $777.11 M |
| 05/05/2026 | $16.16 | $16.15 (-0.06%) | $16.22 | $16.09 | 74.75 K | $778.07 M |
| 05/04/2026 | $16.26 | $16.12 (-0.86%) | $16.27 | $16.07 | 66.33 K | $776.63 M |
| 05/01/2026 | $16.30 | $16.26 (-0.25%) | $16.34 | $16.18 | 44.92 K | $783.37 M |
| 04/30/2026 | $16.29 | $16.30 (0.06%) | $16.30 | $16.16 | 150.80 K | $785.30 M |
| 04/29/2026 | $16.08 | $16.09 (0.06%) | $16.15 | $16.02 | 112.10 K | $775.18 M |
| 04/28/2026 | $16.06 | $16.03 (-0.19%) | $16.19 | $15.99 | 112.60 K | $772.29 M |
| 04/27/2026 | $16.11 | $16.15 (0.25%) | $16.15 | $16.05 | 91.20 K | $778.07 M |
| 04/24/2026 | $16.17 | $16.06 (-0.68%) | $16.17 | $16.03 | 90.70 K | $773.74 M |
| 04/23/2026 | $16.18 | $16.12 (-0.37%) | $16.19 | $16.07 | 117.80 K | $776.63 M |
| 04/22/2026 | $16.23 | $16.23 (0%) | $16.25 | $16.18 | 66.20 K | $781.93 M |
| 04/21/2026 | $16.27 | $16.13 (-0.86%) | $16.29 | $16.08 | 125.50 K | $777.11 M |
| 04/20/2026 | $16.26 | $16.21 (-0.31%) | $16.32 | $16.19 | 94.80 K | $780.96 M |
| 04/17/2026 | $16.11 | $16.23 (0.74%) | $16.27 | $16.11 | 118.92 K | $781.93 M |
| 04/16/2026 | $16.09 | $16.06 (-0.19%) | $16.15 | $16.05 | 145.92 K | $773.74 M |
| 04/15/2026 | $15.97 | $16.03 (0.38%) | $16.08 | $15.96 | 67.80 K | $772.29 M |
| 04/14/2026 | $15.98 | $16.02 (0.25%) | $16.04 | $15.92 | 59.41 K | $771.81 M |
| 04/13/2026 | $15.83 | $15.98 (0.95%) | $16.04 | $15.83 | 85.60 K | $769.88 M |
| 04/10/2026 | $16.00 | $15.92 (-0.5%) | $16.00 | $15.88 | 48.73 K | $766.99 M |
| 04/09/2026 | $15.86 | $15.92 (0.38%) | $15.98 | $15.75 | 58.02 K | $766.99 M |
| 04/08/2026 | $15.90 | $15.82 (-0.5%) | $15.97 | $15.81 | 90.24 K | $762.17 M |
| 04/07/2026 | $15.70 | $15.68 (-0.13%) | $15.73 | $15.58 | 91.12 K | $755.43 M |
| 04/06/2026 | $15.62 | $15.73 (0.7%) | $15.75 | $15.62 | 125.01 K | $757.84 M |
| 04/02/2026 | $15.49 | $15.62 (0.84%) | $15.71 | $15.43 | 112.64 K | $752.54 M |
| 04/01/2026 | $15.49 | $15.61 (0.77%) | $15.73 | $15.43 | 86.94 K | $752.06 M |
| 03/31/2026 | $15.15 | $15.49 (2.24%) | $15.50 | $15.09 | 218.30 K | $746.28 M |
| 03/30/2026 | $15.21 | $15.01 (-1.31%) | $15.27 | $14.98 | 248.30 K | $723.15 M |
| 03/27/2026 | $15.34 | $15.18 (-1.04%) | $15.34 | $15.03 | 179.14 K | $731.34 M |
| 03/26/2026 | $15.45 | $15.34 (-0.71%) | $15.53 | $15.34 | 138.60 K | $739.05 M |
| 03/25/2026 | $15.52 | $15.58 (0.39%) | $15.62 | $15.50 | 83.10 K | $750.61 M |
| 03/24/2026 | $15.49 | $15.44 (-0.32%) | $15.54 | $15.42 | 142.10 K | $743.87 M |
| 03/23/2026 | $15.55 | $15.58 (0.19%) | $15.68 | $15.52 | 125.03 K | $750.61 M |
| 03/20/2026 | $15.79 | $15.46 (-2.09%) | $15.87 | $15.46 | 139.00 K | $744.83 M |
| 03/19/2026 | $15.82 | $15.80 (-0.13%) | $15.92 | $15.75 | 92.25 K | $761.21 M |
| 03/18/2026 | $15.91 | $15.90 (-0.06%) | $16.01 | $15.90 | 99.20 K | $766.03 M |
| 03/17/2026 | $15.95 | $15.95 (0%) | $16.04 | $15.90 | 108.01 K | $768.44 M |
| 03/16/2026 | $15.93 | $15.88 (-0.31%) | $16.02 | $15.88 | 105.90 K | $765.06 M |
| 03/13/2026 | $15.95 | $15.87 (-0.5%) | $16.02 | $15.84 | 80.21 K | $764.58 M |
| 03/12/2026 | $15.87 | $15.86 (-0.06%) | $15.97 | $15.81 | 100.10 K | $764.10 M |
| 03/11/2026 | $15.76 | $15.91 (0.95%) | $15.92 | $15.74 | 197.40 K | $766.51 M |
| 03/10/2026 | $15.75 | $15.72 (-0.19%) | $15.88 | $15.72 | 266.15 K | $757.36 M |
| 03/09/2026 | $16.11 | $15.73 (-2.36%) | $16.14 | $15.73 | 466.70 K | $757.84 M |
| 03/06/2026 | $16.33 | $16.14 (-1.16%) | $16.35 | $16.11 | 239.30 K | $777.59 M |
| 03/05/2026 | $16.54 | $16.45 (-0.54%) | $16.54 | $16.45 | 46.81 K | $792.53 M |
| 03/04/2026 | $16.58 | $16.51 (-0.42%) | $16.60 | $16.45 | 86.70 K | $795.42 M |
| 03/03/2026 | $16.49 | $16.47 (-0.12%) | $16.55 | $16.41 | 125.22 K | $793.49 M |
| 03/02/2026 | $16.50 | $16.57 (0.42%) | $16.62 | $16.50 | 67.63 K | $798.31 M |
| 02/27/2026 | $16.69 | $16.57 (-0.72%) | $16.69 | $16.53 | 110.80 K | $798.31 M |
| 02/26/2026 | $16.64 | $16.65 (0.06%) | $16.70 | $16.62 | 130.75 K | $802.16 M |
| 02/25/2026 | $16.70 | $16.69 (-0.06%) | $16.71 | $16.65 | 76.30 K | $804.09 M |
| 02/24/2026 | $16.56 | $16.64 (0.48%) | $16.66 | $16.56 | 80.54 K | $801.68 M |
| 02/23/2026 | $16.65 | $16.63 (-0.12%) | $16.72 | $16.56 | 135.63 K | $801.20 M |
| 02/20/2026 | $16.70 | $16.66 (-0.24%) | $16.78 | $16.63 | 137.83 K | $802.64 M |
| 02/19/2026 | $16.88 | $16.77 (-0.65%) | $16.94 | $16.75 | 146.23 K | $807.94 M |
| 02/18/2026 | $16.91 | $16.88 (-0.18%) | $16.93 | $16.86 | 74.70 K | $813.24 M |
| 02/17/2026 | $16.84 | $16.91 (0.42%) | $16.93 | $16.82 | 65.90 K | $814.69 M |
| 02/13/2026 | $16.87 | $16.88 (0.06%) | $16.91 | $16.80 | 61.70 K | $813.24 M |
| 02/12/2026 | $16.83 | $16.84 (0.06%) | $16.88 | $16.83 | 93.72 K | $811.32 M |
| 02/11/2026 | $16.71 | $16.82 (0.66%) | $16.85 | $16.71 | 78.80 K | $810.35 M |
| 02/10/2026 | $16.72 | $16.73 (0.06%) | $16.78 | $16.72 | 94.80 K | $806.02 M |
| 02/09/2026 | $16.70 | $16.77 (0.42%) | $16.78 | $16.70 | 91.01 K | $807.94 M |
| 02/06/2026 | $16.81 | $16.76 (-0.3%) | $16.82 | $16.72 | 88.10 K | $807.46 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.
