Flaherty & Crumrine Preferred Securities Income Fund Inc. ( FFC) - Price History
Monthly price history for FFC (Flaherty & Crumrine Preferred Securities Income Fund Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $15.93 | $15.93 |
| June 2026 | $16.28 | $16.28 |
| May 2026 | $15.99 | $16.09 |
| April 2026 | $16.09 | $16.30 |
| March 2026 | $15.20 | $15.49 |
| February 2026 | $16.15 | $16.57 |
| January 2026 | $16.18 | $16.70 |
| December 2025 | $15.90 | $16.51 |
| November 2025 | $15.92 | $16.67 |
| October 2025 | $15.96 | $16.81 |
| September 2025 | $15.94 | $16.89 |
| August 2025 | $15.26 | $16.26 |
| July 2025 | $15.24 | $16.34 |
| June 2025 | $15.11 | $16.29 |
| May 2025 | $14.45 | $15.67 |
| April 2025 | $13.96 | $15.23 |
| March 2025 | $14.51 | $15.93 |
| February 2025 | $14.56 | $16.08 |
| January 2025 | $14.32 | $15.90 |
| December 2024 | $13.91 | $15.53 |
| November 2024 | $14.07 | $15.84 |
| October 2024 | $14.08 | $15.94 |
| September 2024 | $14.41 | $16.41 |
| August 2024 | $13.83 | $15.83 |
| July 2024 | $13.01 | $14.98 |
| June 2024 | $12.77 | $14.79 |
| May 2024 | $12.54 | $14.62 |
| April 2024 | $11.97 | $14.03 |
| March 2024 | $12.59 | $14.85 |
| February 2024 | $12.30 | $14.59 |
| January 2024 | $12.15 | $14.50 |
| December 2023 | $11.58 | $13.90 |
| November 2023 | $11.46 | $13.84 |
| October 2023 | $10.33 | $12.55 |
| September 2023 | $10.60 | $12.97 |
| August 2023 | $10.96 | $13.49 |
| July 2023 | $11.12 | $13.77 |
| June 2023 | $11.02 | $13.74 |
| May 2023 | $10.81 | $13.56 |
| April 2023 | $11.14 | $14.06 |
| March 2023 | $10.90 | $13.84 |
| February 2023 | $12.51 | $16 |
| January 2023 | $13.60 | $17.49 |
| December 2022 | $11.61 | $15.02 |
| November 2022 | $12.02 | $15.65 |
| October 2022 | $11.31 | $14.82 |
| September 2022 | $11.25 | $14.85 |
| August 2022 | $12.80 | $17.01 |
| July 2022 | $13.37 | $17.87 |
| June 2022 | $12.46 | $16.77 |
| May 2022 | $13.45 | $18.23 |
| April 2022 | $13.37 | $18.24 |
| March 2022 | $14.33 | $19.68 |
| February 2022 | $13.87 | $19.17 |
| January 2022 | $14.72 | $20.48 |
| December 2021 | $15.52 | $21.72 |
| November 2021 | $15.23 | $21.44 |
| October 2021 | $15.88 | $22.48 |
| September 2021 | $15.64 | $22.27 |
| August 2021 | $16.03 | $22.95 |
| July 2021 | $16.12 | $23.21 |
| June 2021 | $15.70 | $22.72 |
| May 2021 | $15.40 | $22.42 |
| April 2021 | $15.76 | $23.07 |
| March 2021 | $15.92 | $23.43 |
| February 2021 | $14.94 | $22.12 |
| January 2021 | $15.02 | $22.37 |
| December 2020 | $15.65 | $23.43 |
| November 2020 | $15.11 | $22.75 |
| October 2020 | $13.76 | $20.84 |
| September 2020 | $13.76 | $20.96 |
| August 2020 | $14.40 | $22.07 |
| July 2020 | $13.70 | $21.13 |
| June 2020 | $12.97 | $20.11 |
| May 2020 | $12.86 | $20.06 |
| April 2020 | $12.46 | $19.55 |
| March 2020 | $10.58 | $16.70 |
| February 2020 | $12.33 | $19.62 |
| January 2020 | $14.04 | $22.45 |
| December 2019 | $13.50 | $21.69 |
| November 2019 | $13.42 | $21.70 |
| October 2019 | $13.14 | $21.35 |
| September 2019 | $12.82 | $20.95 |
| August 2019 | $12.51 | $20.54 |
| July 2019 | $12.30 | $20.31 |
| June 2019 | $12 | $19.93 |
| May 2019 | $11.79 | $19.68 |
| April 2019 | $11.49 | $19.30 |
| March 2019 | $11.19 | $18.91 |
| February 2019 | $10.90 | $18.53 |
| January 2019 | $10.73 | $18.34 |
| December 2018 | $9.73 | $16.73 |
| November 2018 | $9.54 | $16.52 |
| October 2018 | $10.01 | $17.45 |
| September 2018 | $10.38 | $18.22 |
| August 2018 | $10.83 | $19.13 |
| July 2018 | $10.78 | $19.15 |
| June 2018 | $10.59 | $18.92 |
| May 2018 | $10.38 | $18.66 |
| April 2018 | $10.22 | $18.49 |
| March 2018 | $10.44 | $19 |
| February 2018 | $10.48 | $19.20 |
| January 2018 | $10.16 | $18.71 |
| December 2017 | $11.04 | $20.46 |
| November 2017 | $11.06 | $20.61 |
| October 2017 | $11.16 | $20.92 |
| September 2017 | $11.35 | $21.40 |
| August 2017 | $11.21 | $21.25 |
| July 2017 | $10.78 | $20.55 |
| June 2017 | $11.46 | $21.97 |
| May 2017 | $11.20 | $21.60 |
| April 2017 | $10.75 | $20.87 |
| March 2017 | $10.52 | $20.55 |
| February 2017 | $10.07 | $19.78 |
| January 2017 | $10.03 | $19.84 |
| December 2016 | $9.46 | $18.84 |
| November 2016 | $9.64 | $19.31 |
| October 2016 | $10.02 | $20.23 |
| September 2016 | $10.24 | $20.80 |
| August 2016 | $10.56 | $21.59 |
| July 2016 | $10.50 | $21.60 |
| June 2016 | $10.46 | $21.66 |
| May 2016 | $9.95 | $20.74 |
| April 2016 | $9.84 | $20.63 |
| March 2016 | $9.64 | $20.35 |
| February 2016 | $9.31 | $19.78 |
| January 2016 | $9.30 | $19.91 |
| December 2015 | $9.30 | $20.05 |
| November 2015 | $9.28 | $20.14 |
| October 2015 | $8.98 | $19.62 |
| September 2015 | $8.52 | $18.75 |
| August 2015 | $8.15 | $18.05 |
| July 2015 | $8.28 | $18.48 |
| June 2015 | $8.30 | $18.66 |
| May 2015 | $9.07 | $20.53 |
| April 2015 | $9.04 | $20.59 |
| March 2015 | $8.87 | $20.34 |
| February 2015 | $8.92 | $20.60 |
| January 2015 | $8.96 | $20.82 |
| December 2014 | $8.14 | $19.05 |
| November 2014 | $8.75 | $20.60 |
| October 2014 | $8.44 | $20 |
| September 2014 | $8.09 | $19.31 |
| August 2014 | $8.02 | $19.28 |
| July 2014 | $7.85 | $19 |
| June 2014 | $8.04 | $19.60 |
| May 2014 | $8.20 | $20.12 |
| April 2014 | $8.05 | $19.89 |
| March 2014 | $7.73 | $19.23 |
| February 2014 | $7.38 | $18.49 |
| January 2014 | $7.10 | $17.92 |
| December 2013 | $6.88 | $17.50 |
| November 2013 | $6.85 | $17.60 |
| October 2013 | $7.05 | $18.26 |
| September 2013 | $6.91 | $18.03 |
| August 2013 | $6.79 | $17.85 |
| July 2013 | $7.08 | $18.73 |
| June 2013 | $7.03 | $18.75 |
| May 2013 | $7.02 | $18.86 |
| April 2013 | $7.93 | $21.45 |
| March 2013 | $7.51 | $20.45 |
| February 2013 | $7.38 | $20.23 |
| January 2013 | $7.38 | $20.37 |
| December 2012 | $7.04 | $19.55 |
| November 2012 | $7.04 | $19.80 |
| October 2012 | $6.96 | $19.70 |
| September 2012 | $7.01 | $19.99 |
| August 2012 | $6.79 | $19.50 |
| July 2012 | $6.74 | $19.47 |
| June 2012 | $6.42 | $18.69 |
| May 2012 | $6.25 | $18.34 |
| April 2012 | $6.20 | $18.32 |
| March 2012 | $6.06 | $18.05 |
| February 2012 | $6.26 | $18.78 |
| January 2012 | $6.01 | $18.17 |
| December 2011 | $5.73 | $17.46 |
| November 2011 | $5.56 | $17.13 |
| October 2011 | $5.54 | $17.21 |
| September 2011 | $5.11 | $16 |
| August 2011 | $5.52 | $17.43 |
| July 2011 | $5.49 | $17.45 |
| June 2011 | $5.56 | $17.80 |
| May 2011 | $5.63 | $18.16 |
| April 2011 | $5.49 | $17.83 |
| March 2011 | $5.22 | $17.08 |
| February 2011 | $5.16 | $17.01 |
| January 2011 | $4.99 | $16.58 |
| December 2010 | $4.84 | $16.21 |
| November 2010 | $4.98 | $16.86 |
| October 2010 | $4.95 | $16.89 |
| September 2010 | $4.91 | $16.87 |
| August 2010 | $4.76 | $16.50 |
| July 2010 | $4.68 | $16.32 |
| June 2010 | $4.45 | $15.64 |
| May 2010 | $4.19 | $14.86 |
| April 2010 | $4.40 | $15.72 |
| March 2010 | $4.25 | $15.28 |
| February 2010 | $4.11 | $14.89 |
| January 2010 | $3.93 | $14.34 |
| December 2009 | $3.80 | $13.97 |
| November 2009 | $3.41 | $12.65 |
| October 2009 | $3.30 | $12.37 |
| September 2009 | $3.42 | $12.94 |
| August 2009 | $3.08 | $11.73 |
| July 2009 | $2.86 | $11.02 |
| June 2009 | $2.70 | $10.49 |
| May 2009 | $2.30 | $9.05 |
| April 2009 | $1.93 | $7.68 |
| March 2009 | $1.58 | $6.40 |
| February 2009 | $1.59 | $6.55 |
| January 2009 | $1.95 | $8.18 |
| December 2008 | $1.82 | $7.75 |
| November 2008 | $1.72 | $7.45 |
| October 2008 | $1.97 | $8.80 |
| September 2008 | $1.70 | $7.61 |
| August 2008 | $2.95 | $13.42 |
| July 2008 | $2.82 | $12.95 |
| June 2008 | $3 | $13.94 |
| May 2008 | $3.40 | $15.93 |
| April 2008 | $3.24 | $15.32 |
| March 2008 | $3.11 | $14.84 |
| February 2008 | $3.41 | $16.42 |
| January 2008 | $3.68 | $17.84 |
| December 2007 | $3.31 | $16.16 |
| November 2007 | $3.48 | $17.17 |
| October 2007 | $3.65 | $18.15 |
| September 2007 | $3.64 | $18.22 |
| August 2007 | $3.69 | $18.59 |
| July 2007 | $3.78 | $19.18 |
| June 2007 | $4 | $20.42 |
| May 2007 | $4.16 | $21.38 |
| April 2007 | $4.27 | $22.05 |
| March 2007 | $4.29 | $22.30 |
| February 2007 | $4.17 | $21.81 |
| January 2007 | $4.14 | $21.75 |
| December 2006 | $4.05 | $21.41 |
| November 2006 | $4.12 | $21.89 |
| October 2006 | $3.89 | $20.84 |
| September 2006 | $3.84 | $20.67 |
| August 2006 | $3.78 | $20.50 |
| July 2006 | $3.66 | $19.97 |
| June 2006 | $3.55 | $19.50 |
| May 2006 | $3.59 | $19.82 |
| April 2006 | $3.55 | $19.76 |
| March 2006 | $3.54 | $19.81 |
| February 2006 | $3.78 | $21.30 |
| January 2006 | $3.71 | $21.03 |
| December 2005 | $3.38 | $19.30 |
| November 2005 | $3.48 | $20.03 |
| October 2005 | $3.61 | $20.94 |
| September 2005 | $3.67 | $21.44 |
| August 2005 | $4.02 | $23.65 |
| July 2005 | $4.02 | $23.80 |
| June 2005 | $3.88 | $23.12 |
| May 2005 | $3.79 | $22.72 |
| April 2005 | $3.76 | $22.68 |
| March 2005 | $3.66 | $22.22 |
| February 2005 | $4.17 | $25.57 |
| January 2005 | $4.14 | $25.51 |
| December 2004 | $4.19 | $26 |
| November 2004 | $4.02 | $25.30 |
| October 2004 | $4.08 | $25.86 |
| September 2004 | $3.98 | $25.37 |
| August 2004 | $3.93 | $25.23 |
| July 2004 | $3.82 | $24.67 |
| June 2004 | $3.62 | $23.60 |
| May 2004 | $3.73 | $24.49 |
| April 2004 | $3.70 | $24.45 |
| March 2004 | $4.16 | $27.66 |
| February 2004 | $4.04 | $27.07 |
| January 2004 | $3.96 | $26.67 |
| December 2003 | $3.95 | $26.76 |
| November 2003 | $3.78 | $26.66 |
| October 2003 | $3.66 | $25.99 |
| September 2003 | $3.56 | $25.50 |
| August 2003 | $3.49 | $25.17 |
| July 2003 | $3.43 | $24.89 |
| June 2003 | $3.49 | $25.48 |
| May 2003 | $3.43 | $25.25 |
| April 2003 | $3.34 | $24.75 |
| March 2003 | $3.35 | $24.96 |
| February 2003 | $3.36 | $25.03 |
| January 2003 | $3.36 | $25.05 |
FFC
Price: $15.93
52 week price:
Dividend Yield: 6.92%
5-year range yield:
Forward Dividend Yield: 7.81%
Payout Ratio: 40.62%
Dividend Per Share: 1.26 USD
Earnings Per Share: 1.48 USD
P/E Ratio: 11.14
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 109278
Market Capitalization: 780.0 million
Average Dividend Frequency: 12
Years Paying Dividends: 24
DGR3: -8.50%
DGR5: -3.19%
DGR10: -3.33%
DGR20: -2.14%