Holen Sie sich die Stockscreener-App
15.72
0.45%
0.07
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 |
|---|---|---|---|---|---|
| 2025-06-03 | $15.73 | $15.61 | $0.12 | 88,381.0 | +0.45% |
| 2025-06-02 | $15.68 | $15.55 | $0.13 | 151,319.0 | -0.13% |
| 2025-05-30 | $15.75 | $15.63 | $0.12 | 97,478.0 | -0.32% |
| 2025-05-29 | $15.74 | $15.65 | $0.0902 | 109,048.0 | +0.64% |
| 2025-05-28 | $15.74 | $15.60 | $0.14 | 66,760.0 | -0.57% |
| 2025-05-27 | $15.79 | $15.60 | $0.19 | 137,357.0 | +0.71% |
| 2025-05-23 | $15.62 | $15.49 | $0.1266 | 105,582.0 | -0.70% |
| 2025-05-22 | $15.73 | $15.59 | $0.14 | 99,893.0 | +0.38% |
| 2025-05-21 | $15.85 | $15.58 | $0.27 | 239,434.0 | -1.20% |
| 2025-05-20 | $15.89 | $15.67 | $0.22 | 340,596.0 | +0.57% |
| 2025-05-19 | $15.78 | $15.66 | $0.11 | 79,951.0 | -0.13% |
| 2025-05-16 | $15.82 | $15.74 | $0.078 | 142,015.0 | +0.32% |
| 2025-05-15 | $15.75 | $15.63 | $0.12 | 113,225.0 | +0.70% |
| 2025-05-14 | $15.74 | $15.57 | $0.1694 | 68,842.0 | -0.32% |
| 2025-05-13 | $15.74 | $15.63 | $0.1057 | 64,587.0 | +0.19% |
| 2025-05-12 | $15.71 | $15.56 | $0.1499 | 102,464.0 | +0.58% |
| 2025-05-09 | $15.54 | $15.46 | $0.08 | 91,011.0 | +0.65% |
| 2025-05-08 | $15.51 | $15.41 | $0.10 | 58,330.0 | +0.19% |
| 2025-05-07 | $15.48 | $15.37 | $0.1122 | 97,033.0 | +0.06% |
| 2025-05-06 | $15.48 | $15.36 | $0.12 | 46,284.0 | -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 |
|---|---|---|---|---|---|
| 2025-06 | $15.73 | $15.55 | $0.18 | 328,081.0 | +0.32% |
| 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% |
1.33%
0.27%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):