Flaherty & Crumrine Preferred Securities Income Fund Inc
[WKN: A0CAM8 | ISIN: US3384781007]
Aktienkurse
Echtzeit-Aktienkurs Flaherty & Crumrine Preferred Securities Income Fund Inc
Bid:
Ask:
Aktienkurse zur Flaherty & Crumrine Preferred Securities Income Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 16,87 | 16,91 | 16,80 | 16,88 | 0,24% | 61.665,00 |
| 12.02.2026 | 16,83 | 16,88 | 16,83 | 16,84 | 0,12% | 93.721,00 |
| 11.02.2026 | 16,71 | 16,85 | 16,71 | 16,82 | 0,54% | 78.800,00 |
| 10.02.2026 | 16,72 | 16,78 | 16,72 | 16,73 | -0,24% | 94.777,00 |
| 09.02.2026 | 16,70 | 16,78 | 16,70 | 16,77 | 0,06% | 91.008,00 |
| 06.02.2026 | 16,81 | 16,82 | 16,72 | 16,76 | -0,30% | 88.055,00 |
| 05.02.2026 | 16,75 | 16,83 | 16,67 | 16,81 | 0,36% | 63.706,00 |
| 04.02.2026 | 16,70 | 16,77 | 16,68 | 16,75 | 0,06% | 98.830,00 |
| 03.02.2026 | 16,71 | 16,85 | 16,69 | 16,74 | -0,12% | 120.586,00 |
| 02.02.2026 | 16,70 | 16,80 | 16,65 | 16,76 | 0,36% | 88.195,00 |
| 30.01.2026 | 16,70 | 16,74 | 16,65 | 16,70 | 0,30% | 139.661,00 |
| 29.01.2026 | 16,54 | 16,65 | 16,54 | 16,65 | 0,67% | 88.546,00 |
| 28.01.2026 | 16,60 | 16,63 | 16,54 | 16,54 | -0,30% | 113.083,00 |
| 27.01.2026 | 16,55 | 16,60 | 16,54 | 16,59 | 0,55% | 98.407,00 |
| 26.01.2026 | 16,67 | 16,68 | 16,47 | 16,50 | -0,60% | 125.186,00 |
| 23.01.2026 | 16,57 | 16,61 | 16,50 | 16,60 | -0,24% | 86.724,00 |
| 22.01.2026 | 16,68 | 16,70 | 16,56 | 16,64 | 0,12% | 56.620,00 |
| 21.01.2026 | 16,55 | 16,62 | 16,52 | 16,62 | 0,79% | 103.395,00 |
| 20.01.2026 | 16,48 | 16,54 | 16,37 | 16,49 | -0,18% | 87.360,00 |
| 16.01.2026 | 16,64 | 16,70 | 16,52 | 16,52 | -1,02% | 92.701,00 |
| 15.01.2026 | 16,59 | 16,72 | 16,56 | 16,69 | 0,91% | 212.048,00 |
| 14.01.2026 | 16,52 | 16,60 | 16,51 | 16,54 | 0,00% | 93.447,00 |
| 13.01.2026 | 16,55 | 16,60 | 16,50 | 16,54 | 0,00% | 140.749,00 |
| 12.01.2026 | 16,48 | 16,57 | 16,47 | 16,54 | 0,00% | 71.985,00 |
| 09.01.2026 | 16,55 | 16,58 | 16,50 | 16,54 | 0,30% | 62.643,00 |
| 08.01.2026 | 16,49 | 16,55 | 16,46 | 16,49 | -0,06% | 55.656,00 |
| 07.01.2026 | 16,57 | 16,58 | 16,47 | 16,50 | -0,12% | 86.732,00 |
| 06.01.2026 | 16,59 | 16,62 | 16,43 | 16,52 | -0,06% | 134.489,00 |
| 05.01.2026 | 16,57 | 16,60 | 16,44 | 16,53 | -0,54% | 136.197,00 |
| 02.01.2026 | 16,55 | 16,62 | 16,43 | 16,62 | 0,67% | 90.715,00 |
| 31.12.2025 | 16,64 | 16,67 | 16,48 | 16,51 | -0,48% | 158.825,00 |
| 30.12.2025 | 16,47 | 16,59 | 16,42 | 16,59 | 0,97% | 211.248,00 |
| 29.12.2025 | 16,41 | 16,48 | 16,41 | 16,43 | -0,30% | 70.731,00 |
| 26.12.2025 | 16,54 | 16,58 | 16,41 | 16,48 | -0,12% | 145.966,00 |
| 24.12.2025 | 16,50 | 16,54 | 16,45 | 16,50 | 0,06% | 67.006,00 |
| 23.12.2025 | 16,52 | 16,58 | 16,46 | 16,49 | -0,60% | 124.448,00 |
| 22.12.2025 | 16,59 | 16,74 | 16,58 | 16,59 | 0,06% | 130.746,00 |
| 19.12.2025 | 16,59 | 16,67 | 16,58 | 16,58 | -0,06% | 171.299,00 |
| 18.12.2025 | 16,57 | 16,74 | 16,55 | 16,59 | 0,24% | 117.545,00 |
| 17.12.2025 | 16,72 | 16,80 | 16,53 | 16,55 | -0,84% | 132.154,00 |
| 16.12.2025 | 16,55 | 16,78 | 16,54 | 16,69 | 0,54% | 157.206,00 |
| 15.12.2025 | 16,65 | 16,85 | 16,52 | 16,60 | -0,06% | 157.682,00 |
| 12.12.2025 | 16,73 | 16,78 | 16,55 | 16,61 | -0,78% | 150.450,00 |
| 11.12.2025 | 16,67 | 16,78 | 16,56 | 16,74 | 0,48% | 159.077,00 |
| 10.12.2025 | 16,55 | 16,69 | 16,52 | 16,66 | 0,24% | 119.221,00 |
| 09.12.2025 | 16,70 | 16,72 | 16,57 | 16,62 | -0,12% | 95.839,00 |
| 08.12.2025 | 16,66 | 16,70 | 16,60 | 16,64 | 0,00% | 139.584,00 |
| 05.12.2025 | 16,67 | 16,67 | 16,60 | 16,64 | 0,06% | 115.786,00 |
| 04.12.2025 | 16,69 | 16,69 | 16,60 | 16,63 | -0,12% | 81.806,00 |
| 03.12.2025 | 16,62 | 16,68 | 16,58 | 16,65 | 0,42% | 146.375,00 |
| 02.12.2025 | 16,66 | 16,70 | 16,55 | 16,58 | -0,18% | 120.651,00 |
| 01.12.2025 | 16,64 | 16,70 | 16,60 | 16,61 | -0,36% | 107.234,00 |
| 28.11.2025 | 16,68 | 16,72 | 16,59 | 16,67 | 0,54% | 70.658,00 |
| 26.11.2025 | 16,55 | 16,60 | 16,51 | 16,58 | 0,55% | 102.099,00 |
| 25.11.2025 | 16,47 | 16,50 | 16,43 | 16,49 | 0,12% | 130.711,00 |
| 24.11.2025 | 16,42 | 16,60 | 16,40 | 16,47 | 0,43% | 133.744,00 |
| 21.11.2025 | 16,35 | 16,40 | 16,21 | 16,40 | 0,74% | 93.825,00 |
| 20.11.2025 | 16,42 | 16,46 | 16,22 | 16,28 | -0,85% | 164.732,00 |
| 19.11.2025 | 16,51 | 16,65 | 16,42 | 16,42 | -0,48% | 113.264,00 |
| 18.11.2025 | 16,56 | 16,61 | 16,50 | 16,50 | -0,60% | 192.552,00 |
| 17.11.2025 | 16,63 | 16,65 | 16,51 | 16,60 | -0,12% | 138.430,00 |
| 14.11.2025 | 16,63 | 16,66 | 16,62 | 16,62 | -0,18% | 97.538,00 |
| 13.11.2025 | 16,78 | 16,87 | 16,62 | 16,65 | -0,48% | 92.943,00 |
| 12.11.2025 | 16,93 | 16,95 | 16,71 | 16,73 | -0,65% | 92.046,00 |
| 11.11.2025 | 16,84 | 16,92 | 16,82 | 16,84 | 0,00% | 60.758,00 |
| 10.11.2025 | 16,85 | 16,93 | 16,81 | 16,84 | 0,00% | 70.967,00 |
| 07.11.2025 | 16,67 | 16,88 | 16,67 | 16,84 | 0,36% | 91.832,00 |
| 06.11.2025 | 16,84 | 16,84 | 16,70 | 16,78 | -0,06% | 63.892,00 |
| 05.11.2025 | 16,78 | 16,80 | 16,73 | 16,79 | 0,36% | 44.046,00 |
| 04.11.2025 | 16,79 | 16,83 | 16,70 | 16,73 | -0,77% | 63.691,00 |
| 03.11.2025 | 16,86 | 16,89 | 16,76 | 16,86 | 0,30% | 87.815,00 |
| 31.10.2025 | 16,85 | 16,89 | 16,76 | 16,81 | 0,18% | 96.634,00 |
| 30.10.2025 | 16,79 | 16,80 | 16,71 | 16,78 | -0,12% | 83.702,00 |
| 29.10.2025 | 16,67 | 16,82 | 16,64 | 16,80 | 0,90% | 140.706,00 |
| 28.10.2025 | 16,64 | 16,69 | 16,58 | 16,65 | 0,42% | 108.395,00 |
| 27.10.2025 | 16,67 | 16,70 | 16,56 | 16,58 | -0,24% | 97.906,00 |
| 24.10.2025 | 16,64 | 16,66 | 16,52 | 16,62 | -0,24% | 92.482,00 |
| 23.10.2025 | 16,71 | 16,73 | 16,60 | 16,66 | 0,06% | 96.584,00 |
| 22.10.2025 | 16,79 | 16,79 | 16,62 | 16,65 | -0,48% | 104.477,00 |
| 21.10.2025 | 16,70 | 16,80 | 16,65 | 16,73 | 0,18% | 125.696,00 |
| 20.10.2025 | 16,65 | 16,75 | 16,63 | 16,70 | 0,48% | 184.486,00 |
| 17.10.2025 | 16,66 | 16,71 | 16,55 | 16,62 | 0,06% | 64.403,00 |
| 16.10.2025 | 16,71 | 16,77 | 16,58 | 16,61 | -0,60% | 91.750,00 |
| 15.10.2025 | 16,68 | 16,81 | 16,68 | 16,71 | 0,18% | 89.771,00 |
| 14.10.2025 | 16,68 | 16,72 | 16,52 | 16,68 | 0,06% | 94.150,00 |
| 13.10.2025 | 16,72 | 16,79 | 16,65 | 16,67 | 0,12% | 92.567,00 |
| 10.10.2025 | 16,94 | 17,00 | 16,62 | 16,65 | -1,71% | 109.011,00 |
| 09.10.2025 | 16,84 | 16,97 | 16,80 | 16,94 | 1,44% | 249.665,00 |
| 08.10.2025 | 16,87 | 16,87 | 16,70 | 16,70 | -0,60% | 167.846,00 |
| 07.10.2025 | 16,82 | 16,90 | 16,79 | 16,80 | 0,36% | 105.450,00 |
| 06.10.2025 | 16,76 | 16,79 | 16,72 | 16,74 | -0,12% | 107.971,00 |
| 02.10.2025 | 16,79 | 16,84 | 16,70 | 16,76 | -0,42% | 71.614,00 |
| 01.10.2025 | 16,83 | 16,89 | 16,80 | 16,83 | -0,36% | 63.919,00 |
| 30.09.2025 | 16,80 | 16,89 | 16,71 | 16,89 | 0,84% | 195.765,00 |
| 29.09.2025 | 16,76 | 16,80 | 16,63 | 16,75 | 0,06% | 90.290,00 |
| 26.09.2025 | 16,84 | 16,85 | 16,65 | 16,74 | -0,36% | 175.793,00 |
| 25.09.2025 | 16,84 | 16,87 | 16,75 | 16,80 | -0,24% | 153.102,00 |
| 24.09.2025 | 16,85 | 16,89 | 16,84 | 16,84 | 0,00% | 111.859,00 |
| 23.09.2025 | 16,82 | 16,87 | 16,82 | 16,84 | -0,53% | 98.621,00 |
| 22.09.2025 | 16,94 | 16,96 | 16,88 | 16,93 | -0,06% | 52.565,00 |