Holen Sie sich die Stockscreener-App
16.64
0.63%
-0.105
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $16.78 | $16.64 | $0.1385 | 105,572.0 | -0.54% |
| 2025-12-11 | $16.78 | $16.56 | $0.22 | 159,077.0 | +0.48% |
| 2025-12-10 | $16.69 | $16.52 | $0.17 | 119,221.0 | +0.24% |
| 2025-12-09 | $16.72 | $16.57 | $0.15 | 95,839.0 | -0.12% |
| 2025-12-08 | $16.70 | $16.60 | $0.0998 | 139,584.0 | +0.00% |
| 2025-12-05 | $16.67 | $16.60 | $0.07 | 115,786.0 | +0.06% |
| 2025-12-04 | $16.69 | $16.60 | $0.09 | 81,806.0 | -0.12% |
| 2025-12-03 | $16.68 | $16.58 | $0.10 | 146,375.0 | +0.42% |
| 2025-12-02 | $16.70 | $16.55 | $0.1499 | 120,651.0 | -0.18% |
| 2025-12-01 | $16.70 | $16.60 | $0.10 | 107,234.0 | -0.36% |
| 2025-11-28 | $16.72 | $16.59 | $0.13 | 70,658.0 | +0.54% |
| 2025-11-26 | $16.60 | $16.51 | $0.0899 | 102,099.0 | +0.55% |
| 2025-11-25 | $16.50 | $16.43 | $0.07 | 130,711.0 | +0.12% |
| 2025-11-24 | $16.60 | $16.40 | $0.20 | 133,744.0 | +0.43% |
| 2025-11-21 | $16.40 | $16.21 | $0.1899 | 93,685.0 | +0.74% |
| 2025-11-20 | $16.46 | $16.22 | $0.24 | 164,732.0 | -0.85% |
| 2025-11-19 | $16.65 | $16.42 | $0.23 | 113,264.0 | -0.48% |
| 2025-11-18 | $16.61 | $16.50 | $0.11 | 192,552.0 | -0.60% |
| 2025-11-17 | $16.65 | $16.51 | $0.14 | 138,431.0 | -0.12% |
| 2025-11-14 | $16.66 | $16.62 | $0.035 | 97,538.0 | -0.18% |
| 2025-11-13 | $16.87 | $16.62 | $0.25 | 92,943.0 | -0.48% |
| 2025-11-12 | $16.95 | $16.71 | $0.2399 | 92,046.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $16.78 | $16.52 | $0.26 | 1,191,145.0 | -0.12% |
| 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% |
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% |
0.41%
0.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):