Holen Sie sich die Stockscreener-App
15.80
0.06%
0.01
Vorhandelsmarkt:
15.80
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 |
|---|---|---|---|---|---|
| 2026-05-22 | $15.88 | $15.70 | $0.18 | 77,432.0 | +0.06% |
| 2026-05-21 | $15.82 | $15.71 | $0.12 | 119,598.0 | -0.57% |
| 2026-05-20 | $15.88 | $15.64 | $0.235 | 107,117.0 | +1.34% |
| 2026-05-19 | $15.79 | $15.65 | $0.14 | 158,795.0 | -0.57% |
| 2026-05-18 | $15.79 | $15.72 | $0.075 | 148,922.0 | -0.19% |
| 2026-05-15 | $15.99 | $15.78 | $0.22 | 148,343.0 | -1.50% |
| 2026-05-14 | $16.17 | $16.01 | $0.16 | 134,407.0 | -0.37% |
| 2026-05-13 | $16.13 | $16.04 | $0.09 | 101,118.0 | -0.06% |
| 2026-05-12 | $16.14 | $16.02 | $0.12 | 217,167.0 | +0.19% |
| 2026-05-11 | $16.15 | $16.05 | $0.10 | 72,809.0 | -0.43% |
| 2026-05-08 | $16.18 | $16.10 | $0.075 | 129,464.0 | +0.37% |
| 2026-05-07 | $16.18 | $16.08 | $0.10 | 125,637.0 | -0.31% |
| 2026-05-06 | $16.24 | $16.07 | $0.17 | 100,448.0 | -0.12% |
| 2026-05-05 | $16.21 | $16.09 | $0.125 | 74,746.0 | +0.19% |
| 2026-05-04 | $16.27 | $16.07 | $0.195 | 66,331.0 | -0.86% |
| 2026-05-01 | $16.34 | $16.18 | $0.16 | 44,918.0 | -0.25% |
| 2026-04-30 | $16.30 | $16.16 | $0.14 | 150,765.0 | +1.31% |
| 2026-04-29 | $16.15 | $16.02 | $0.125 | 112,076.0 | +0.37% |
| 2026-04-28 | $16.19 | $15.99 | $0.20 | 112,561.0 | -0.74% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $16.34 | $15.64 | $0.695 | 1,904,684.0 | -3.07% |
| 2026-04 | $16.32 | $15.43 | $0.895 | 2,050,802.0 | +5.23% |
| 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% |
0.89%
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):