5 DAY PERFORMANCE
+7.00%
1 MONTH PERFORMANCE
+6.06%
3 MONTH PERFORMANCE
-2.36%
6 MONTH PERFORMANCE
-2.36%
YEAR-TO-DATE PERFORMANCE
-4.60%
1 YEAR PERFORMANCE
-6.14%
Flaherty & Crumrine Preferred and Income Securities Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $14.86 | $14.67 (-1.28%) | $14.89 | $14.65 | 251.37 K | $706.77 M |
| 11/04/2026 | $14.76 | $14.92 (1.08%) | $14.95 | $14.67 | 186.90 K | $718.81 M |
| 11/03/2026 | $14.72 | $14.69 (-0.2%) | $14.75 | $14.58 | 232.80 K | $707.73 M |
| 11/02/2026 | $14.78 | $14.78 (0%) | $14.80 | $14.68 | 215.10 K | $712.07 M |
| 10/30/2026 | $14.85 | $14.72 (-0.88%) | $14.88 | $14.64 | 220.00 K | $709.18 M |
| 10/29/2026 | $14.75 | $14.82 (0.47%) | $14.85 | $14.66 | 204.10 K | $714.00 M |
| 10/28/2026 | $14.58 | $14.70 (0.82%) | $14.71 | $14.54 | 198.24 K | $708.22 M |
| 10/27/2026 | $14.36 | $14.52 (1.11%) | $14.54 | $14.33 | 196.20 K | $699.54 M |
| 10/26/2026 | $14.38 | $14.33 (-0.35%) | $14.47 | $14.31 | 249.04 K | $690.39 M |
| 10/23/2026 | $14.38 | $14.37 (-0.07%) | $14.39 | $14.26 | 202.40 K | $692.32 M |
| 10/22/2026 | $14.54 | $14.48 (-0.41%) | $14.60 | $14.43 | 122.00 K | $697.62 M |
| 10/21/2026 | $14.55 | $14.54 (-0.07%) | $14.58 | $14.45 | 180.80 K | $700.51 M |
| 10/20/2026 | $14.55 | $14.50 (-0.34%) | $14.62 | $14.47 | 139.33 K | $698.58 M |
| 10/19/2026 | $14.60 | $14.51 (-0.62%) | $14.63 | $14.44 | 282.14 K | $699.06 M |
| 10/16/2026 | $14.54 | $14.56 (0.14%) | $14.60 | $14.44 | 241.51 K | $701.47 M |
| 10/15/2026 | $14.51 | $14.54 (0.21%) | $14.65 | $14.42 | 765.03 K | $700.51 M |
| 10/14/2026 | $14.80 | $14.44 (-2.43%) | $14.80 | $14.38 | 898.50 K | $695.69 M |
| 10/13/2026 | $14.80 | $14.83 (0.2%) | $14.84 | $14.66 | 110.80 K | $714.48 M |
| 10/12/2026 | $14.85 | $14.73 (-0.81%) | $14.86 | $14.68 | 121.74 K | $709.66 M |
| 10/09/2026 | $14.70 | $14.78 (0.54%) | $14.85 | $14.55 | 168.70 K | $712.07 M |
| 10/08/2026 | $14.65 | $14.62 (-0.2%) | $14.68 | $14.54 | 193.50 K | $704.36 M |
| 10/07/2026 | $14.79 | $14.70 (-0.61%) | $14.84 | $14.68 | 128.63 K | $708.22 M |
| 10/06/2026 | $14.75 | $14.85 (0.68%) | $14.85 | $14.68 | 186.30 K | $715.44 M |
| 10/05/2026 | $14.90 | $14.72 (-1.21%) | $14.90 | $14.70 | 147.43 K | $709.18 M |
| 10/02/2026 | $15.10 | $14.94 (-1.06%) | $15.12 | $14.91 | 122.80 K | $719.78 M |
| 10/01/2026 | $14.97 | $14.97 (0%) | $15.04 | $14.83 | 195.70 K | $721.22 M |
| 09/30/2026 | $15.10 | $14.94 (-1.06%) | $15.18 | $14.93 | 170.54 K | $719.78 M |
| 09/29/2026 | $14.90 | $15.07 (1.14%) | $15.10 | $14.80 | 209.00 K | $726.04 M |
| 09/28/2026 | $15.08 | $14.93 (-0.99%) | $15.10 | $14.82 | 154.70 K | $719.30 M |
| 09/25/2026 | $15.12 | $15.12 (0%) | $15.17 | $15.00 | 119.14 K | $728.45 M |
| 09/24/2026 | $15.17 | $15.09 (-0.53%) | $15.21 | $14.96 | 169.40 K | $727.00 M |
| 09/23/2026 | $15.42 | $15.21 (-1.36%) | $15.42 | $15.14 | 94.22 K | $732.79 M |
| 09/22/2026 | $15.60 | $15.55 (-0.32%) | $15.60 | $15.50 | 70.30 K | $749.17 M |
| 09/21/2026 | $15.60 | $15.53 (-0.45%) | $15.60 | $15.49 | 194.84 K | $748.20 M |
| 09/18/2026 | $15.55 | $15.51 (-0.26%) | $15.60 | $15.42 | 132.90 K | $747.24 M |
| 09/17/2026 | $15.62 | $15.58 (-0.26%) | $15.64 | $15.49 | 147.50 K | $750.61 M |
| 09/16/2026 | $15.40 | $15.48 (0.52%) | $15.58 | $15.39 | 118.23 K | $745.79 M |
| 09/15/2026 | $15.42 | $15.34 (-0.52%) | $15.42 | $15.26 | 109.14 K | $739.05 M |
| 09/14/2026 | $15.62 | $15.41 (-1.34%) | $15.67 | $15.36 | 121.44 K | $742.42 M |
| 09/11/2026 | $15.61 | $15.62 (0.06%) | $15.74 | $15.55 | 99.10 K | $752.54 M |
| 09/10/2026 | $15.67 | $15.55 (-0.77%) | $15.68 | $15.53 | 103.10 K | $749.17 M |
| 09/09/2026 | $15.77 | $15.72 (-0.32%) | $15.85 | $15.65 | 81.91 K | $757.36 M |
| 09/08/2026 | $15.77 | $15.73 (-0.25%) | $15.87 | $15.73 | 76.80 K | $757.84 M |
| 09/04/2026 | $15.74 | $15.78 (0.25%) | $15.81 | $15.73 | 124.50 K | $760.25 M |
| 09/03/2026 | $15.81 | $15.80 (-0.06%) | $15.82 | $15.70 | 159.81 K | $761.21 M |
| 09/02/2026 | $15.88 | $15.75 (-0.82%) | $15.88 | $15.71 | 111.50 K | $758.80 M |
| 09/01/2026 | $15.90 | $15.86 (-0.25%) | $15.92 | $15.80 | 90.23 K | $764.10 M |
| 08/31/2026 | $15.94 | $15.92 (-0.13%) | $15.99 | $15.80 | 136.02 K | $766.99 M |
| 08/28/2026 | $15.94 | $15.93 (-0.06%) | $15.99 | $15.86 | 114.10 K | $767.47 M |
| 08/27/2026 | $15.98 | $15.94 (-0.25%) | $16.05 | $15.86 | 148.30 K | $767.96 M |
| 08/26/2026 | $16.10 | $16.02 (-0.5%) | $16.12 | $16.00 | 91.80 K | $771.81 M |
| 08/25/2026 | $15.94 | $16.06 (0.75%) | $16.08 | $15.92 | 114.20 K | $773.74 M |
| 08/24/2026 | $15.98 | $15.91 (-0.44%) | $16.06 | $15.87 | 98.00 K | $766.51 M |
| 08/21/2026 | $16.18 | $16.08 (-0.62%) | $16.20 | $16.00 | 108.30 K | $774.70 M |
| 08/20/2026 | $16.19 | $16.15 (-0.25%) | $16.21 | $16.08 | 100.80 K | $778.07 M |
| 08/19/2026 | $16.21 | $16.20 (-0.06%) | $16.30 | $16.13 | 82.10 K | $780.48 M |
| 08/18/2026 | $16.20 | $16.21 (0.06%) | $16.23 | $16.07 | 138.83 K | $780.96 M |
| 08/17/2026 | $16.24 | $16.22 (-0.12%) | $16.24 | $16.15 | 184.74 K | $781.45 M |
| 08/14/2026 | $16.22 | $16.22 (0%) | $16.24 | $16.19 | 78.91 K | $781.45 M |
| 08/13/2026 | $16.27 | $16.21 (-0.37%) | $16.27 | $16.20 | 111.72 K | $780.96 M |
| 08/12/2026 | $16.29 | $16.23 (-0.37%) | $16.32 | $16.21 | 91.68 K | $781.93 M |
| 08/11/2026 | $16.30 | $16.22 (-0.49%) | $16.34 | $16.18 | 76.70 K | $781.45 M |
| 08/10/2026 | $16.23 | $16.26 (0.18%) | $16.32 | $16.17 | 57.65 K | $783.37 M |
| 08/07/2026 | $16.20 | $16.23 (0.19%) | $16.25 | $16.13 | 49.41 K | $781.93 M |
| 08/06/2026 | $16.18 | $16.13 (-0.31%) | $16.20 | $16.11 | 63.30 K | $777.11 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.
