Holen Sie sich die Stockscreener-App
15.74
1.29%
0.20
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $15.75 | $15.55 | $0.2042 | 143,904.0 | +1.29% |
| 2024-12-19 | $15.62 | $15.52 | $0.10 | 211,314.0 | -0.19% |
| 2024-12-18 | $15.89 | $15.57 | $0.32 | 158,652.0 | -1.27% |
| 2024-12-17 | $15.94 | $15.76 | $0.1803 | 143,405.0 | -0.94% |
| 2024-12-16 | $15.98 | $15.84 | $0.14 | 75,455.0 | +0.19% |
| 2024-12-13 | $16.03 | $15.85 | $0.18 | 53,624.0 | -0.19% |
| 2024-12-12 | $16.01 | $15.84 | $0.1677 | 116,972.0 | -0.31% |
| 2024-12-11 | $16.04 | $15.91 | $0.1299 | 79,927.0 | +0.25% |
| 2024-12-10 | $16.02 | $15.90 | $0.12 | 92,955.0 | +0.19% |
| 2024-12-09 | $16.09 | $15.88 | $0.215 | 86,501.0 | -0.87% |
| 2024-12-06 | $16.11 | $16.00 | $0.11 | 156,514.0 | +0.06% |
| 2024-12-05 | $16.04 | $15.95 | $0.09 | 151,698.0 | +0.66% |
| 2024-12-04 | $15.96 | $15.92 | $0.04 | 133,891.0 | -0.16% |
| 2024-12-03 | $15.96 | $15.80 | $0.158 | 118,315.0 | +0.63% |
| 2024-12-02 | $15.89 | $15.76 | $0.13 | 145,614.0 | +0.06% |
| 2024-11-29 | $15.91 | $15.74 | $0.17 | 108,008.0 | +0.70% |
| 2024-11-27 | $15.73 | $15.55 | $0.1799 | 136,322.0 | +0.90% |
| 2024-11-26 | $15.63 | $15.51 | $0.1202 | 174,916.0 | +0.13% |
| 2024-11-25 | $15.63 | $15.50 | $0.13 | 215,394.0 | +0.52% |
| 2024-11-22 | $15.58 | $15.43 | $0.15 | 293,412.0 | -0.32% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $16.11 | $15.52 | $0.59 | 2,012,645.0 | -0.63% |
| 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% |
Flaherty Crumrine Preferred And Income Securities Fund Inc-Aktien (FFC) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $16.17 | $14.69 | $1.48 | 3,909,725.0 | -4.03% |
| 2022-11 | $15.88 | $14.88 | $1.00 | 2,668,670.0 | +5.60% |
| 2022-10 | $15.65 | $14.51 | $1.14 | 2,800,653.0 | -0.20% |
| 2022-09 | $16.97 | $14.42 | $2.55 | 4,142,087.0 | -12.70% |
| 2022-08 | $18.48 | $16.90 | $1.58 | 2,231,846.0 | -4.81% |
| 2022-07 | $17.99 | $16.72 | $1.27 | 2,378,938.0 | +6.56% |
| 2022-06 | $18.49 | $16.31 | $2.18 | 2,918,600.0 | -8.01% |
| 2022-05 | $18.53 | $17.50 | $1.03 | 2,754,103.0 | -0.05% |
| 2022-04 | $20.18 | $18.00 | $2.18 | 2,431,659.0 | -7.32% |
| 2022-03 | $19.89 | $18.58 | $1.31 | 2,367,067.0 | +2.66% |
| 2022-02 | $20.70 | $18.15 | $2.55 | 3,825,000.0 | -6.40% |
| 2022-01 | $21.78 | $19.99 | $1.79 | 3,511,044.0 | -5.71% |
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):