Holen Sie sich die Stockscreener-App
16.53
0.98%
0.16
Flaherty Crumrine Preferred And Income Securities Fund Inc-Aktien (FFC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-02 | $16.54 | $16.39 | $0.15 | 143,002.0 | +0.98% |
| 2025-07-01 | $16.37 | $16.27 | $0.10 | 95,004.0 | +0.49% |
| 2025-06-30 | $16.33 | $16.19 | $0.14 | 219,425.0 | +0.37% |
| 2025-06-27 | $16.24 | $16.10 | $0.14 | 90,983.0 | +0.93% |
| 2025-06-26 | $16.15 | $16.07 | $0.08 | 70,619.0 | -0.06% |
| 2025-06-25 | $16.12 | $16.05 | $0.07 | 106,289.0 | +0.19% |
| 2025-06-24 | $16.09 | $15.93 | $0.16 | 88,406.0 | +0.56% |
| 2025-06-23 | $16.00 | $15.84 | $0.16 | 85,979.0 | -0.50% |
| 2025-06-20 | $16.10 | $15.99 | $0.11 | 88,237.0 | +0.12% |
| 2025-06-18 | $16.10 | $15.97 | $0.13 | 88,735.0 | -0.12% |
| 2025-06-17 | $16.14 | $16.01 | $0.13 | 61,529.0 | -0.12% |
| 2025-06-16 | $16.08 | $15.99 | $0.09 | 78,224.0 | +0.63% |
| 2025-06-13 | $16.10 | $15.93 | $0.17 | 129,985.0 | -0.87% |
| 2025-06-12 | $16.11 | $15.98 | $0.13 | 124,529.0 | +1.13% |
| 2025-06-11 | $16.00 | $15.90 | $0.10 | 90,875.0 | +0.00% |
| 2025-06-10 | $15.95 | $15.87 | $0.08 | 63,634.0 | +0.25% |
| 2025-06-09 | $15.95 | $15.82 | $0.13 | 78,562.0 | +0.13% |
| 2025-06-06 | $15.89 | $15.75 | $0.1357 | 70,585.0 | +0.70% |
| 2025-06-05 | $15.81 | $15.70 | $0.11 | 81,677.0 | +0.06% |
| 2025-06-04 | $15.83 | $15.72 | $0.11 | 95,247.0 | +0.19% |
| 2025-06-03 | $15.73 | $15.61 | $0.12 | 88,381.0 | +0.45% |
Flaherty Crumrine Preferred And Income Securities Fund Inc-Aktien (FFC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Flaherty Crumrine Preferred And Income Securities Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FFC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Flaherty Crumrine Preferred And Income Securities Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Flaherty Crumrine Preferred And Income Securities Fund Inc-Aktien (FFC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $16.54 | $16.27 | $0.27 | 381,008.0 | +1.47% |
| 2025-06 | $16.33 | $15.55 | $0.78 | 1,953,220.0 | +3.96% |
| 2025-05 | $15.89 | $15.30 | $0.5899 | 2,377,417.0 | +2.89% |
| 2025-04 | $16.04 | $14.20 | $1.84 | 3,171,724.0 | -4.39% |
| 2025-03 | $16.26 | $15.77 | $0.495 | 2,046,617.0 | -0.93% |
| 2025-02 | $16.28 | $15.81 | $0.47 | 2,037,957.0 | +1.13% |
| 2025-01 | $16.10 | $15.55 | $0.55 | 2,646,823.0 | +2.38% |
Flaherty Crumrine Preferred And Income Securities Fund Inc-Aktien (FFC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $16.11 | $15.36 | $0.75 | 2,577,706.0 | -2.59% |
| 2024-11 | $16.36 | $15.43 | $0.93 | 2,811,705.0 | -0.63% |
| 2024-10 | $16.52 | $15.78 | $0.74 | 2,859,347.0 | -2.86% |
| 2024-09 | $16.74 | $15.80 | $0.94 | 2,763,419.0 | +3.66% |
| 2024-08 | $15.90 | $14.33 | $1.57 | 3,687,302.0 | +5.67% |
| 2024-07 | $15.18 | $14.60 | $0.5778 | 3,526,786.0 | +1.28% |
| 2024-06 | $14.79 | $14.29 | $0.4961 | 1,580,986.0 | +1.16% |
| 2024-05 | $14.75 | $14.06 | $0.69 | 2,096,807.0 | +4.21% |
| 2024-04 | $14.95 | $13.72 | $1.23 | 2,368,069.0 | -5.52% |
| 2024-03 | $14.96 | $14.39 | $0.5674 | 3,444,139.0 | +1.78% |
| 2024-02 | $14.68 | $13.95 | $0.73 | 3,064,906.0 | +0.62% |
| 2024-01 | $14.59 | $13.90 | $0.685 | 3,547,844.0 | +4.32% |
Flaherty Crumrine Preferred And Income Securities Fund Inc-Aktien (FFC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $14.18 | $13.51 | $0.67 | 3,822,036.0 | +0.43% |
| 2023-11 | $13.94 | $12.54 | $1.40 | 2,896,775.0 | +10.28% |
| 2023-10 | $13.00 | $11.90 | $1.10 | 3,592,022.0 | -3.24% |
| 2023-09 | $13.59 | $12.69 | $0.90 | 3,127,458.0 | -3.85% |
| 2023-08 | $13.99 | $13.28 | $0.71 | 3,166,946.0 | -2.03% |
| 2023-07 | $13.90 | $13.40 | $0.50 | 3,003,321.0 | +0.22% |
| 2023-06 | $14.25 | $13.37 | $0.88 | 3,099,222.0 | +1.33% |
| 2023-05 | $14.14 | $12.61 | $1.53 | 3,039,339.0 | -3.56% |
| 2023-04 | $14.72 | $13.75 | $0.9699 | 2,356,877.0 | +1.59% |
| 2023-03 | $16.14 | $13.00 | $3.14 | 4,275,958.0 | -13.50% |
| 2023-02 | $17.60 | $15.86 | $1.74 | 1,874,959.0 | -8.52% |
| 2023-01 | $17.57 | $15.05 | $2.52 | 2,632,807.0 | +16.44% |
0.00%
0.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):