5 DAY PERFORMANCE
-1.25%
1 MONTH PERFORMANCE
-0.32%
3 MONTH PERFORMANCE
+1.09%
6 MONTH PERFORMANCE
-4.49%
YEAR-TO-DATE PERFORMANCE
-4.60%
1 YEAR PERFORMANCE
-1.38%
Flaherty & Crumrine Preferred and Income Securities Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $15.95 | $15.95 (0%) | $15.98 | $15.86 | 75.99 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 |
| 05/06/2026 | $16.24 | $16.13 (-0.68%) | $16.24 | $16.07 | 100.80 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 |
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.
