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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 15,93 | 15,96 | 15,81 | 15,83 | -0,38% | 77.065,00 |
| 12.03.2025 | 15,90 | 15,95 | 15,79 | 15,89 | 0,51% | 84.245,00 |
| 11.03.2025 | 15,90 | 15,95 | 15,78 | 15,81 | -0,25% | 70.603,00 |
| 10.03.2025 | 15,90 | 15,91 | 15,77 | 15,85 | -0,50% | 103.713,00 |
| 07.03.2025 | 15,95 | 16,02 | 15,89 | 15,93 | 0,06% | 76.783,00 |
| 06.03.2025 | 15,97 | 16,03 | 15,90 | 15,92 | -0,56% | 66.846,00 |
| 05.03.2025 | 16,00 | 16,09 | 15,98 | 16,01 | 0,25% | 63.322,00 |
| 04.03.2025 | 16,11 | 16,12 | 15,97 | 15,97 | -0,93% | 90.559,00 |
| 03.03.2025 | 16,12 | 16,18 | 16,08 | 16,12 | 0,25% | 202.077,00 |
| 28.02.2025 | 16,11 | 16,12 | 16,05 | 16,08 | -0,12% | 138.824,00 |
| 27.02.2025 | 16,11 | 16,17 | 16,04 | 16,10 | 0,19% | 82.638,00 |
| 26.02.2025 | 16,13 | 16,13 | 16,02 | 16,07 | -0,06% | 128.902,00 |
| 25.02.2025 | 16,06 | 16,10 | 16,02 | 16,08 | 0,56% | 75.366,00 |
| 24.02.2025 | 16,09 | 16,14 | 15,97 | 15,99 | -0,37% | 108.929,00 |
| 21.02.2025 | 16,05 | 16,15 | 15,97 | 16,05 | -0,37% | 107.364,00 |
| 20.02.2025 | 16,20 | 16,22 | 16,06 | 16,11 | -0,56% | 112.803,00 |
| 19.02.2025 | 16,11 | 16,23 | 16,10 | 16,20 | 0,06% | 124.238,00 |
| 18.02.2025 | 16,23 | 16,28 | 16,12 | 16,19 | -0,12% | 111.605,00 |
| 14.02.2025 | 16,12 | 16,25 | 16,10 | 16,21 | 0,62% | 73.866,00 |
| 13.02.2025 | 16,09 | 16,20 | 16,07 | 16,11 | 0,44% | 134.059,00 |
| 12.02.2025 | 16,00 | 16,06 | 15,88 | 16,04 | -0,06% | 119.734,00 |
| 11.02.2025 | 16,01 | 16,06 | 15,92 | 16,05 | 0,25% | 91.333,00 |
| 10.02.2025 | 16,06 | 16,08 | 15,95 | 16,01 | 0,19% | 127.229,00 |
| 07.02.2025 | 15,98 | 16,02 | 15,96 | 15,98 | 0,00% | 51.573,00 |
| 06.02.2025 | 15,97 | 16,03 | 15,94 | 15,98 | 0,13% | 98.038,00 |
| 05.02.2025 | 15,94 | 16,01 | 15,93 | 15,96 | 0,19% | 101.760,00 |
| 04.02.2025 | 15,96 | 16,07 | 15,87 | 15,93 | 0,06% | 140.120,00 |
| 03.02.2025 | 15,81 | 15,97 | 15,81 | 15,92 | 0,13% | 109.776,00 |
| 31.01.2025 | 16,04 | 16,05 | 15,86 | 15,90 | -0,44% | 167.860,00 |
| 30.01.2025 | 15,88 | 15,97 | 15,83 | 15,97 | 1,08% | 120.484,00 |
| 29.01.2025 | 15,83 | 15,91 | 15,71 | 15,80 | -0,13% | 176.044,00 |
| 28.01.2025 | 15,87 | 15,91 | 15,75 | 15,82 | -0,32% | 125.315,00 |
| 27.01.2025 | 15,93 | 15,99 | 15,81 | 15,87 | -0,38% | 131.535,00 |
| 24.01.2025 | 15,92 | 16,00 | 15,80 | 15,93 | -0,13% | 174.974,00 |
| 23.01.2025 | 15,96 | 16,02 | 15,90 | 15,95 | -0,31% | 175.212,00 |
| 22.01.2025 | 16,10 | 16,10 | 15,88 | 16,00 | -0,37% | 151.536,00 |
| 21.01.2025 | 15,91 | 16,08 | 15,87 | 16,06 | 1,39% | 198.752,00 |
| 17.01.2025 | 15,90 | 15,96 | 15,76 | 15,84 | 0,13% | 95.690,00 |
| 16.01.2025 | 15,86 | 15,90 | 15,72 | 15,82 | 0,19% | 75.490,00 |
| 15.01.2025 | 15,70 | 15,90 | 15,70 | 15,79 | 1,02% | 141.107,00 |
| 14.01.2025 | 15,69 | 15,74 | 15,62 | 15,63 | -0,13% | 96.085,00 |
| 13.01.2025 | 15,72 | 15,75 | 15,59 | 15,65 | -0,45% | 138.371,00 |
| 10.01.2025 | 15,71 | 15,77 | 15,55 | 15,72 | -0,63% | 89.270,00 |
| 08.01.2025 | 15,74 | 15,84 | 15,65 | 15,82 | 0,76% | 96.907,00 |
| 07.01.2025 | 15,84 | 15,88 | 15,67 | 15,70 | -0,51% | 85.493,00 |
| 06.01.2025 | 15,86 | 15,86 | 15,74 | 15,78 | -0,32% | 81.809,00 |
| 03.01.2025 | 15,76 | 15,90 | 15,73 | 15,83 | 0,51% | 110.070,00 |
| 02.01.2025 | 15,55 | 15,79 | 15,55 | 15,75 | 1,42% | 215.019,00 |
| 31.12.2024 | 15,59 | 15,74 | 15,43 | 15,53 | 0,65% | 231.804,00 |
| 30.12.2024 | 15,46 | 15,50 | 15,36 | 15,43 | -0,19% | 179.087,00 |
| 27.12.2024 | 15,48 | 15,58 | 15,45 | 15,46 | -0,71% | 173.723,00 |
| 26.12.2024 | 15,63 | 15,66 | 15,56 | 15,57 | -0,57% | 77.645,00 |
| 24.12.2024 | 15,75 | 15,82 | 15,59 | 15,66 | -0,13% | 99.860,00 |
| 23.12.2024 | 15,68 | 15,77 | 15,62 | 15,68 | -0,38% | 179.040,00 |
| 20.12.2024 | 15,57 | 15,75 | 15,55 | 15,74 | 1,29% | 143.904,00 |
| 19.12.2024 | 15,52 | 15,62 | 15,52 | 15,54 | -0,19% | 211.314,00 |
| 18.12.2024 | 15,81 | 15,89 | 15,57 | 15,57 | -1,27% | 158.852,00 |
| 17.12.2024 | 15,90 | 15,94 | 15,76 | 15,77 | -0,94% | 143.405,00 |
| 16.12.2024 | 15,89 | 15,98 | 15,84 | 15,92 | 0,19% | 75.455,00 |
| 13.12.2024 | 15,97 | 16,03 | 15,85 | 15,89 | -0,19% | 53.624,00 |
| 12.12.2024 | 15,97 | 16,01 | 15,84 | 15,92 | -0,31% | 116.972,00 |
| 11.12.2024 | 16,02 | 16,04 | 15,91 | 15,97 | 0,25% | 81.704,00 |
| 10.12.2024 | 15,99 | 16,02 | 15,90 | 15,93 | 0,19% | 92.955,00 |
| 09.12.2024 | 16,09 | 16,09 | 15,88 | 15,90 | -0,87% | 86.501,00 |
| 06.12.2024 | 16,05 | 16,11 | 16,00 | 16,04 | 0,06% | 156.514,00 |
| 05.12.2024 | 15,96 | 16,04 | 15,95 | 16,03 | 0,66% | 151.698,00 |
| 04.12.2024 | 15,96 | 15,96 | 15,92 | 15,93 | -0,16% | 133.891,00 |
| 03.12.2024 | 15,82 | 15,96 | 15,80 | 15,95 | 0,63% | 118.315,00 |
| 02.12.2024 | 15,80 | 15,89 | 15,76 | 15,85 | 0,06% | 145.714,00 |
| 29.11.2024 | 15,77 | 15,91 | 15,74 | 15,84 | 0,70% | 108.008,00 |
| 27.11.2024 | 15,60 | 15,73 | 15,55 | 15,73 | 0,90% | 137.317,00 |
| 26.11.2024 | 15,61 | 15,63 | 15,51 | 15,59 | 0,13% | 174.916,00 |
| 25.11.2024 | 15,57 | 15,63 | 15,50 | 15,57 | 0,52% | 215.494,00 |
| 22.11.2024 | 15,46 | 15,58 | 15,43 | 15,49 | -0,32% | 293.412,00 |
| 21.11.2024 | 15,65 | 15,66 | 15,49 | 15,54 | -0,51% | 145.127,00 |
| 20.11.2024 | 15,70 | 15,74 | 15,57 | 15,62 | -0,89% | 152.851,00 |
| 19.11.2024 | 15,68 | 15,79 | 15,63 | 15,76 | 0,00% | 156.582,00 |
| 18.11.2024 | 15,75 | 15,92 | 15,72 | 15,76 | 0,06% | 129.143,00 |
| 15.11.2024 | 15,75 | 15,79 | 15,60 | 15,75 | -0,19% | 179.268,00 |
| 14.11.2024 | 15,95 | 15,95 | 15,70 | 15,78 | -0,44% | 136.602,00 |
| 13.11.2024 | 15,96 | 16,05 | 15,82 | 15,85 | -0,21% | 117.353,00 |
| 12.11.2024 | 16,09 | 16,20 | 15,88 | 15,88 | -1,65% | 118.247,00 |
| 11.11.2024 | 16,22 | 16,25 | 16,14 | 16,15 | -0,55% | 119.639,00 |
| 08.11.2024 | 16,07 | 16,36 | 16,04 | 16,24 | 1,06% | 88.245,00 |
| 07.11.2024 | 15,94 | 16,11 | 15,88 | 16,07 | 1,39% | 131.776,00 |
| 06.11.2024 | 15,81 | 15,94 | 15,81 | 15,85 | -0,50% | 133.596,00 |
| 05.11.2024 | 15,90 | 16,02 | 15,83 | 15,93 | 0,16% | 88.313,00 |
| 04.11.2024 | 15,91 | 16,00 | 15,85 | 15,91 | 0,09% | 92.812,00 |
| 01.11.2024 | 15,98 | 15,98 | 15,85 | 15,89 | -0,31% | 94.792,00 |
| 31.10.2024 | 15,93 | 15,98 | 15,80 | 15,94 | 0,38% | 134.309,00 |
| 30.10.2024 | 15,82 | 15,93 | 15,82 | 15,88 | 0,63% | 70.639,00 |
| 29.10.2024 | 15,93 | 15,96 | 15,78 | 15,78 | -1,25% | 190.405,00 |
| 28.10.2024 | 16,16 | 16,21 | 15,97 | 15,98 | -0,99% | 98.131,00 |
| 25.10.2024 | 16,13 | 16,19 | 16,05 | 16,14 | 0,19% | 88.913,00 |
| 24.10.2024 | 16,12 | 16,17 | 16,07 | 16,11 | -0,25% | 95.034,00 |
| 23.10.2024 | 16,30 | 16,39 | 16,13 | 16,15 | -1,04% | 199.977,00 |
| 22.10.2024 | 16,33 | 16,33 | 16,22 | 16,32 | 0,31% | 137.482,00 |
| 21.10.2024 | 16,26 | 16,30 | 16,22 | 16,27 | -0,18% | 173.339,00 |
| 18.10.2024 | 16,36 | 16,36 | 16,26 | 16,30 | -0,12% | 151.391,00 |
| 17.10.2024 | 16,40 | 16,48 | 16,31 | 16,32 | -0,43% | 132.838,00 |