Holen Sie sich die Stockscreener-App
15.73
0.70%
0.11
Handel nachbörslich:
15.73
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 |
|---|---|---|---|---|---|
| 2026-04-06 | $15.75 | $15.62 | $0.13 | 125,006.0 | +0.70% |
| 2026-04-02 | $15.71 | $15.43 | $0.28 | 112,641.0 | +0.06% |
| 2026-04-01 | $15.73 | $15.43 | $0.305 | 86,941.0 | +0.77% |
| 2026-03-31 | $15.50 | $15.09 | $0.4099 | 218,267.0 | +3.20% |
| 2026-03-30 | $15.27 | $14.98 | $0.285 | 248,303.0 | -1.12% |
| 2026-03-27 | $15.34 | $15.03 | $0.31 | 179,140.0 | -1.04% |
| 2026-03-26 | $15.53 | $15.34 | $0.1879 | 138,058.0 | -1.51% |
| 2026-03-25 | $15.62 | $15.50 | $0.12 | 83,060.0 | +0.87% |
| 2026-03-24 | $15.54 | $15.42 | $0.12 | 142,102.0 | -0.90% |
| 2026-03-23 | $15.68 | $15.52 | $0.1599 | 125,031.0 | +0.78% |
| 2026-03-20 | $15.87 | $15.46 | $0.4061 | 138,973.0 | -2.15% |
| 2026-03-19 | $15.92 | $15.75 | $0.1725 | 92,247.0 | -0.63% |
| 2026-03-18 | $16.01 | $15.90 | $0.11 | 99,171.0 | -0.31% |
| 2026-03-17 | $16.04 | $15.90 | $0.14 | 108,012.0 | +0.44% |
| 2026-03-16 | $16.02 | $15.88 | $0.1415 | 105,850.0 | +0.06% |
| 2026-03-13 | $16.02 | $15.84 | $0.18 | 80,212.0 | +0.06% |
| 2026-03-12 | $15.97 | $15.81 | $0.16 | 100,088.0 | -0.31% |
| 2026-03-11 | $15.92 | $15.74 | $0.18 | 197,395.0 | +1.21% |
| 2026-03-10 | $15.88 | $15.72 | $0.16 | 266,146.0 | -0.06% |
| 2026-03-09 | $16.14 | $15.73 | $0.41 | 466,656.0 | -2.54% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $15.75 | $15.43 | $0.325 | 449,594.0 | +1.55% |
| 2026-03 | $16.62 | $14.98 | $1.64 | 3,354,293.0 | -6.52% |
| 2026-02 | $16.94 | $16.53 | $0.4072 | 1,837,925.0 | -0.78% |
| 2026-01 | $16.74 | $16.37 | $0.37 | 2,072,068.0 | +1.15% |
Flaherty Crumrine Preferred And Income Securities Fund Inc-Aktien (FFC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $16.85 | $16.41 | $0.44 | 2,719,771.0 | -0.48% |
| 2025-11 | $16.95 | $16.21 | $0.7398 | 1,905,404.0 | -0.83% |
| 2025-10 | $17.00 | $16.52 | $0.4799 | 2,508,336.0 | -0.47% |
| 2025-09 | $16.99 | $16.14 | $0.8494 | 2,800,122.0 | +3.87% |
| 2025-08 | $16.40 | $16.07 | $0.3292 | 2,491,889.0 | -0.49% |
| 2025-07 | $16.65 | $16.13 | $0.52 | 2,165,745.0 | +0.31% |
| 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% |
0.27%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):