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 |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 16,97 | 16,98 | 16,90 | 16,94 | 0,06% | 78.218,00 |
| 18.09.2025 | 16,92 | 16,99 | 16,80 | 16,93 | 0,00% | 151.098,00 |
| 17.09.2025 | 16,84 | 16,98 | 16,81 | 16,93 | 0,53% | 184.501,00 |
| 16.09.2025 | 16,71 | 16,90 | 16,69 | 16,84 | 1,02% | 243.254,00 |
| 15.09.2025 | 16,49 | 16,69 | 16,49 | 16,67 | 0,91% | 194.319,00 |
| 12.09.2025 | 16,52 | 16,55 | 16,49 | 16,52 | 0,06% | 67.574,00 |
| 11.09.2025 | 16,50 | 16,52 | 16,45 | 16,51 | 0,43% | 75.724,00 |
| 10.09.2025 | 16,46 | 16,47 | 16,41 | 16,44 | -0,06% | 88.685,00 |
| 09.09.2025 | 16,48 | 16,48 | 16,40 | 16,45 | 0,00% | 150.245,00 |
| 08.09.2025 | 16,50 | 16,50 | 16,43 | 16,45 | 0,00% | 137.472,00 |
| 05.09.2025 | 16,38 | 16,45 | 16,34 | 16,45 | 0,92% | 143.705,00 |
| 04.09.2025 | 16,25 | 16,34 | 16,22 | 16,30 | 0,12% | 91.608,00 |
| 03.09.2025 | 16,19 | 16,28 | 16,16 | 16,28 | 0,25% | 195.645,00 |
| 02.09.2025 | 16,19 | 16,24 | 16,14 | 16,24 | -0,12% | 120.114,00 |
| 29.08.2025 | 16,27 | 16,27 | 16,18 | 16,26 | 0,12% | 156.965,00 |
| 28.08.2025 | 16,17 | 16,25 | 16,15 | 16,24 | 0,12% | 135.122,00 |
| 27.08.2025 | 16,23 | 16,24 | 16,10 | 16,22 | -0,06% | 135.503,00 |
| 26.08.2025 | 16,17 | 16,24 | 16,16 | 16,23 | 0,19% | 144.251,00 |
| 25.08.2025 | 16,21 | 16,22 | 16,15 | 16,20 | 0,00% | 81.222,00 |
| 22.08.2025 | 16,08 | 16,21 | 16,07 | 16,20 | 0,12% | 142.285,00 |
| 21.08.2025 | 16,15 | 16,20 | 16,13 | 16,18 | 0,06% | 102.234,00 |
| 20.08.2025 | 16,24 | 16,30 | 16,17 | 16,17 | -0,55% | 120.727,00 |
| 19.08.2025 | 16,24 | 16,30 | 16,24 | 16,26 | 0,12% | 136.315,00 |
| 18.08.2025 | 16,23 | 16,28 | 16,21 | 16,24 | 0,19% | 106.065,00 |
| 15.08.2025 | 16,26 | 16,33 | 16,21 | 16,21 | -0,49% | 128.492,00 |
| 14.08.2025 | 16,31 | 16,37 | 16,27 | 16,29 | -0,49% | 127.075,00 |
| 13.08.2025 | 16,35 | 16,40 | 16,27 | 16,37 | 0,12% | 253.991,00 |
| 12.08.2025 | 16,29 | 16,35 | 16,26 | 16,35 | 0,31% | 70.411,00 |
| 11.08.2025 | 16,34 | 16,35 | 16,26 | 16,30 | -0,24% | 98.387,00 |
| 08.08.2025 | 16,24 | 16,38 | 16,23 | 16,34 | 0,37% | 120.019,00 |
| 07.08.2025 | 16,28 | 16,33 | 16,22 | 16,28 | -0,18% | 84.393,00 |
| 06.08.2025 | 16,32 | 16,38 | 16,22 | 16,31 | 0,18% | 90.008,00 |
| 05.08.2025 | 16,32 | 16,34 | 16,24 | 16,28 | -0,25% | 65.020,00 |
| 04.08.2025 | 16,38 | 16,38 | 16,25 | 16,32 | 0,18% | 111.073,00 |
| 01.08.2025 | 16,35 | 16,39 | 16,27 | 16,29 | -0,31% | 79.505,00 |
| 31.07.2025 | 16,40 | 16,40 | 16,27 | 16,34 | 0,06% | 106.898,00 |
| 30.07.2025 | 16,32 | 16,34 | 16,22 | 16,33 | 0,06% | 115.958,00 |
| 29.07.2025 | 16,31 | 16,32 | 16,27 | 16,32 | 0,18% | 89.082,00 |
| 28.07.2025 | 16,30 | 16,30 | 16,25 | 16,29 | -0,06% | 112.220,00 |
| 25.07.2025 | 16,21 | 16,32 | 16,21 | 16,30 | 0,80% | 122.534,00 |
| 24.07.2025 | 16,13 | 16,22 | 16,13 | 16,17 | -0,68% | 104.142,00 |
| 23.07.2025 | 16,34 | 16,34 | 16,22 | 16,28 | -0,12% | 98.905,00 |
| 22.07.2025 | 16,41 | 16,41 | 16,26 | 16,30 | -0,49% | 95.163,00 |
| 21.07.2025 | 16,35 | 16,42 | 16,32 | 16,38 | 0,99% | 93.217,00 |
| 18.07.2025 | 16,64 | 16,65 | 16,22 | 16,22 | -2,41% | 260.735,00 |
| 17.07.2025 | 16,50 | 16,62 | 16,50 | 16,62 | 0,73% | 106.932,00 |
| 16.07.2025 | 16,54 | 16,54 | 16,38 | 16,50 | 0,00% | 129.072,00 |
| 15.07.2025 | 16,55 | 16,57 | 16,47 | 16,50 | -0,30% | 68.847,00 |
| 14.07.2025 | 16,54 | 16,58 | 16,50 | 16,55 | 0,36% | 103.223,00 |
| 11.07.2025 | 16,55 | 16,55 | 16,44 | 16,49 | -0,24% | 64.133,00 |
| 10.07.2025 | 16,53 | 16,56 | 16,48 | 16,53 | -0,12% | 94.616,00 |
| 09.07.2025 | 16,56 | 16,58 | 16,50 | 16,55 | 0,36% | 46.758,00 |
| 08.07.2025 | 16,50 | 16,54 | 16,48 | 16,49 | 0,06% | 76.585,00 |
| 07.07.2025 | 16,55 | 16,55 | 16,40 | 16,48 | -0,48% | 51.507,00 |
| 03.07.2025 | 16,53 | 16,59 | 16,51 | 16,56 | 0,18% | 54.463,00 |
| 02.07.2025 | 16,41 | 16,54 | 16,39 | 16,53 | 0,98% | 143.002,00 |
| 01.07.2025 | 16,30 | 16,37 | 16,27 | 16,37 | 0,49% | 96.204,00 |
| 30.06.2025 | 16,24 | 16,33 | 16,19 | 16,29 | 0,37% | 219.486,00 |
| 27.06.2025 | 16,14 | 16,24 | 16,10 | 16,23 | 0,93% | 90.983,00 |
| 26.06.2025 | 16,14 | 16,15 | 16,07 | 16,08 | -0,06% | 70.619,00 |
| 25.06.2025 | 16,10 | 16,12 | 16,05 | 16,09 | 0,19% | 106.289,00 |
| 24.06.2025 | 15,93 | 16,09 | 15,93 | 16,06 | 0,56% | 88.406,00 |
| 23.06.2025 | 15,93 | 16,00 | 15,84 | 15,97 | -0,50% | 85.979,00 |
| 20.06.2025 | 16,08 | 16,10 | 15,99 | 16,05 | 0,12% | 88.237,00 |
| 18.06.2025 | 16,05 | 16,10 | 15,97 | 16,03 | -0,12% | 88.784,00 |
| 17.06.2025 | 16,08 | 16,14 | 16,01 | 16,05 | -0,12% | 61.529,00 |
| 16.06.2025 | 16,05 | 16,08 | 15,99 | 16,07 | 0,63% | 78.224,00 |
| 13.06.2025 | 16,10 | 16,10 | 15,93 | 15,97 | -0,87% | 129.985,00 |
| 12.06.2025 | 15,99 | 16,11 | 15,98 | 16,11 | 1,13% | 124.529,00 |
| 11.06.2025 | 15,92 | 16,00 | 15,90 | 15,93 | 0,00% | 90.875,00 |
| 10.06.2025 | 15,87 | 15,95 | 15,87 | 15,93 | 0,25% | 63.634,00 |
| 09.06.2025 | 15,89 | 15,95 | 15,82 | 15,89 | 0,13% | 78.562,00 |
| 06.06.2025 | 15,80 | 15,89 | 15,75 | 15,87 | 0,70% | 70.585,00 |
| 05.06.2025 | 15,75 | 15,81 | 15,70 | 15,76 | 0,06% | 81.677,00 |
| 04.06.2025 | 15,75 | 15,83 | 15,72 | 15,75 | 0,19% | 95.247,00 |
| 03.06.2025 | 15,70 | 15,73 | 15,61 | 15,72 | 0,45% | 88.381,00 |
| 02.06.2025 | 15,58 | 15,68 | 15,55 | 15,65 | -0,13% | 151.319,00 |
| 30.05.2025 | 15,74 | 15,75 | 15,63 | 15,67 | -0,32% | 97.478,00 |
| 29.05.2025 | 15,65 | 15,74 | 15,65 | 15,72 | 0,64% | 109.048,00 |
| 28.05.2025 | 15,74 | 15,74 | 15,60 | 15,62 | -0,57% | 66.760,00 |
| 27.05.2025 | 15,66 | 15,79 | 15,60 | 15,71 | 0,71% | 137.357,00 |
| 23.05.2025 | 15,59 | 15,62 | 15,49 | 15,60 | -0,70% | 105.582,00 |
| 22.05.2025 | 15,68 | 15,73 | 15,59 | 15,71 | 0,38% | 99.893,00 |
| 21.05.2025 | 15,79 | 15,85 | 15,58 | 15,65 | -1,20% | 239.434,00 |