5 DAY PERFORMANCE
+0.06%
1 MONTH PERFORMANCE
+1.64%
3 MONTH PERFORMANCE
-0.42%
6 MONTH PERFORMANCE
+3.01%
YEAR-TO-DATE PERFORMANCE
+1.57%
1 YEAR PERFORMANCE
+4.94%
Flaherty & Crumrine Preferred and Income Securities Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $16.81 | $16.76 (-0.3%) | $16.82 | $16.72 | 88.10 K | $807.46 M |
| 02/05/2026 | $16.75 | $16.81 (0.36%) | $16.83 | $16.67 | 63.71 K | $809.87 M |
| 02/04/2026 | $16.70 | $16.75 (0.3%) | $16.77 | $16.68 | 98.83 K | $806.98 M |
| 02/03/2026 | $16.71 | $16.74 (0.18%) | $16.85 | $16.69 | 120.60 K | $806.50 M |
| 02/02/2026 | $16.70 | $16.76 (0.36%) | $16.80 | $16.65 | 88.20 K | $807.46 M |
| 01/30/2026 | $16.70 | $16.70 (0%) | $16.74 | $16.65 | 139.70 K | $804.57 M |
| 01/29/2026 | $16.54 | $16.65 (0.67%) | $16.65 | $16.54 | 88.55 K | $802.16 M |
| 01/28/2026 | $16.60 | $16.54 (-0.36%) | $16.63 | $16.54 | 113.10 K | $796.86 M |
| 01/27/2026 | $16.55 | $16.59 (0.24%) | $16.60 | $16.54 | 98.41 K | $799.27 M |
| 01/26/2026 | $16.67 | $16.50 (-1.02%) | $16.68 | $16.47 | 125.20 K | $794.94 M |
| 01/23/2026 | $16.57 | $16.60 (0.18%) | $16.61 | $16.50 | 86.72 K | $799.75 M |
| 01/22/2026 | $16.68 | $16.64 (-0.24%) | $16.70 | $16.56 | 56.62 K | $801.68 M |
| 01/21/2026 | $16.55 | $16.62 (0.42%) | $16.62 | $16.52 | 103.40 K | $800.72 M |
| 01/20/2026 | $16.37 | $16.49 (0.73%) | $16.54 | $16.37 | 87.40 K | $794.46 M |
| 01/16/2026 | $16.64 | $16.52 (-0.72%) | $16.70 | $16.52 | 92.70 K | $795.90 M |
| 01/15/2026 | $16.59 | $16.69 (0.6%) | $16.72 | $16.56 | 212.05 K | $804.09 M |
| 01/14/2026 | $16.52 | $16.54 (0.12%) | $16.60 | $16.51 | 93.45 K | $796.86 M |
| 01/13/2026 | $16.55 | $16.54 (-0.06%) | $16.60 | $16.50 | 140.75 K | $796.86 M |
| 01/12/2026 | $16.48 | $16.54 (0.36%) | $16.57 | $16.47 | 72.00 K | $796.86 M |
| 01/09/2026 | $16.55 | $16.54 (-0.06%) | $16.58 | $16.50 | 62.64 K | $796.86 M |
| 01/08/2026 | $16.49 | $16.49 (0%) | $16.55 | $16.46 | 55.70 K | $794.46 M |
| 01/07/2026 | $16.57 | $16.50 (-0.42%) | $16.58 | $16.47 | 86.73 K | $794.94 M |
| 01/06/2026 | $16.59 | $16.52 (-0.42%) | $16.62 | $16.43 | 134.50 K | $795.90 M |
| 01/05/2026 | $16.57 | $16.53 (-0.24%) | $16.60 | $16.44 | 136.20 K | $796.38 M |
| 01/02/2026 | $16.60 | $16.62 (0.12%) | $16.62 | $16.43 | 90.72 K | $800.72 M |
| 12/31/2025 | $16.64 | $16.51 (-0.78%) | $16.67 | $16.48 | 158.83 K | $795.42 M |
| 12/30/2025 | $16.47 | $16.59 (0.73%) | $16.59 | $16.42 | 211.25 K | $799.27 M |
| 12/29/2025 | $16.41 | $16.43 (0.12%) | $16.48 | $16.41 | 70.73 K | $791.56 M |
| 12/26/2025 | $16.54 | $16.48 (-0.36%) | $16.58 | $16.41 | 146.00 K | $793.97 M |
| 12/24/2025 | $16.50 | $16.50 (0%) | $16.54 | $16.45 | 67.01 K | $794.94 M |
| 12/23/2025 | $16.52 | $16.49 (-0.18%) | $16.58 | $16.46 | 124.45 K | $794.46 M |
| 12/22/2025 | $16.59 | $16.59 (0%) | $16.74 | $16.58 | 130.75 K | $799.27 M |
| 12/19/2025 | $16.59 | $16.58 (-0.06%) | $16.67 | $16.58 | 171.30 K | $798.79 M |
| 12/18/2025 | $16.57 | $16.59 (0.12%) | $16.74 | $16.55 | 117.55 K | $799.27 M |
| 12/17/2025 | $16.72 | $16.55 (-1.02%) | $16.80 | $16.53 | 132.20 K | $797.35 M |
| 12/16/2025 | $16.55 | $16.69 (0.85%) | $16.78 | $16.54 | 157.21 K | $804.09 M |
| 12/15/2025 | $16.65 | $16.60 (-0.3%) | $16.85 | $16.52 | 157.70 K | $799.75 M |
| 12/12/2025 | $16.73 | $16.61 (-0.72%) | $16.78 | $16.55 | 150.50 K | $800.24 M |
| 12/11/2025 | $16.67 | $16.74 (0.42%) | $16.78 | $16.56 | 159.10 K | $806.50 M |
| 12/10/2025 | $16.55 | $16.66 (0.66%) | $16.69 | $16.52 | 119.22 K | $802.65 M |
| 12/09/2025 | $16.70 | $16.62 (-0.48%) | $16.72 | $16.57 | 95.84 K | $800.72 M |
| 12/08/2025 | $16.66 | $16.64 (-0.12%) | $16.70 | $16.60 | 139.60 K | $801.68 M |
| 12/05/2025 | $16.67 | $16.64 (-0.18%) | $16.67 | $16.60 | 115.80 K | $801.68 M |
| 12/04/2025 | $16.69 | $16.63 (-0.36%) | $16.69 | $16.60 | 81.81 K | $801.20 M |
| 12/03/2025 | $16.62 | $16.65 (0.18%) | $16.68 | $16.58 | 146.40 K | $802.16 M |
| 12/02/2025 | $16.66 | $16.58 (-0.48%) | $16.70 | $16.55 | 120.70 K | $798.79 M |
| 12/01/2025 | $16.64 | $16.61 (-0.18%) | $16.70 | $16.60 | 107.23 K | $800.24 M |
| 11/28/2025 | $16.68 | $16.67 (-0.06%) | $16.72 | $16.59 | 70.70 K | $803.13 M |
| 11/26/2025 | $16.55 | $16.58 (0.18%) | $16.60 | $16.51 | 102.10 K | $798.79 M |
| 11/25/2025 | $16.47 | $16.49 (0.12%) | $16.50 | $16.43 | 130.71 K | $794.46 M |
| 11/24/2025 | $16.42 | $16.47 (0.3%) | $16.60 | $16.40 | 133.74 K | $793.49 M |
| 11/21/2025 | $16.35 | $16.40 (0.31%) | $16.40 | $16.21 | 93.83 K | $790.12 M |
| 11/20/2025 | $16.42 | $16.28 (-0.85%) | $16.46 | $16.22 | 164.73 K | $784.34 M |
| 11/19/2025 | $16.51 | $16.42 (-0.55%) | $16.65 | $16.42 | 113.30 K | $791.08 M |
| 11/18/2025 | $16.56 | $16.50 (-0.36%) | $16.61 | $16.50 | 192.60 K | $794.94 M |
| 11/17/2025 | $16.63 | $16.60 (-0.18%) | $16.65 | $16.51 | 138.43 K | $799.75 M |
| 11/14/2025 | $16.63 | $16.62 (-0.06%) | $16.66 | $16.62 | 97.54 K | $800.72 M |
| 11/13/2025 | $16.78 | $16.65 (-0.77%) | $16.87 | $16.62 | 92.94 K | $802.16 M |
| 11/12/2025 | $16.93 | $16.73 (-1.18%) | $16.95 | $16.71 | 92.05 K | $806.02 M |
| 11/11/2025 | $16.84 | $16.84 (0%) | $16.92 | $16.82 | 60.80 K | $811.32 M |
| 11/10/2025 | $16.85 | $16.84 (-0.06%) | $16.93 | $16.81 | 71.00 K | $811.32 M |
| 11/07/2025 | $16.67 | $16.84 (1.02%) | $16.88 | $16.67 | 91.83 K | $811.32 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.
