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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 16,11 | 16,27 | 16,11 | 16,23 | 1,06% | 118.916,00 |
| 16.04.2026 | 16,09 | 16,15 | 16,05 | 16,06 | 0,19% | 145.915,00 |
| 15.04.2026 | 15,97 | 16,08 | 15,96 | 16,03 | 0,06% | 67.766,00 |
| 14.04.2026 | 16,00 | 16,04 | 15,93 | 16,02 | 0,25% | 59.410,00 |
| 13.04.2026 | 15,83 | 16,04 | 15,83 | 15,98 | 0,38% | 85.579,00 |
| 10.04.2026 | 15,92 | 16,00 | 15,88 | 15,92 | 0,00% | 48.725,00 |
| 09.04.2026 | 15,86 | 15,98 | 15,75 | 15,92 | 0,63% | 58.023,00 |
| 08.04.2026 | 15,90 | 15,97 | 15,81 | 15,82 | 0,89% | 90.235,00 |
| 07.04.2026 | 15,70 | 15,73 | 15,58 | 15,68 | -0,32% | 91.124,00 |
| 06.04.2026 | 15,62 | 15,75 | 15,62 | 15,73 | 0,70% | 125.006,00 |
| 02.04.2026 | 15,49 | 15,71 | 15,43 | 15,62 | 0,06% | 112.642,00 |
| 01.04.2026 | 15,49 | 15,73 | 15,43 | 15,61 | 0,77% | 86.941,00 |
| 31.03.2026 | 15,15 | 15,50 | 15,09 | 15,49 | 3,20% | 218.267,00 |
| 30.03.2026 | 15,24 | 15,27 | 14,98 | 15,01 | -1,12% | 248.303,00 |
| 27.03.2026 | 15,31 | 15,34 | 15,03 | 15,18 | -1,04% | 179.140,00 |
| 26.03.2026 | 15,45 | 15,53 | 15,34 | 15,34 | -1,51% | 138.558,00 |
| 25.03.2026 | 15,50 | 15,62 | 15,50 | 15,58 | 0,87% | 83.060,00 |
| 24.03.2026 | 15,50 | 15,54 | 15,42 | 15,44 | -0,90% | 142.102,00 |
| 23.03.2026 | 15,63 | 15,68 | 15,52 | 15,58 | 0,78% | 125.031,00 |
| 20.03.2026 | 15,76 | 15,87 | 15,46 | 15,46 | -2,15% | 138.973,00 |
| 19.03.2026 | 15,85 | 15,92 | 15,75 | 15,80 | -0,63% | 92.247,00 |
| 18.03.2026 | 15,98 | 16,01 | 15,90 | 15,90 | -0,31% | 99.171,00 |
| 17.03.2026 | 15,90 | 16,04 | 15,90 | 15,95 | 0,44% | 108.012,00 |
| 16.03.2026 | 16,02 | 16,02 | 15,88 | 15,88 | 0,06% | 105.851,00 |
| 13.03.2026 | 15,96 | 16,02 | 15,84 | 15,87 | 0,06% | 80.212,00 |
| 12.03.2026 | 15,97 | 15,97 | 15,81 | 15,86 | -0,31% | 100.089,00 |
| 11.03.2026 | 15,83 | 15,92 | 15,74 | 15,91 | 1,21% | 197.395,00 |
| 10.03.2026 | 15,75 | 15,88 | 15,72 | 15,72 | -0,06% | 2,00 |
| 09.03.2026 | 16,14 | 16,14 | 15,73 | 15,73 | -2,54% | 2,00 |
| 06.03.2026 | 16,33 | 16,35 | 16,11 | 16,14 | -1,88% | 2,00 |
| 05.03.2026 | 16,54 | 16,54 | 16,45 | 16,45 | -0,36% | 2,00 |
| 04.03.2026 | 16,58 | 16,60 | 16,45 | 16,51 | 0,24% | 2,00 |
| 03.03.2026 | 16,49 | 16,55 | 16,41 | 16,47 | -0,60% | 2,00 |
| 02.03.2026 | 16,50 | 16,62 | 16,50 | 16,57 | 0,00% | 2,00 |
| 27.02.2026 | 16,69 | 16,69 | 16,53 | 16,57 | -0,48% | 2,00 |
| 26.02.2026 | 16,64 | 16,70 | 16,62 | 16,65 | -0,24% | 2,00 |
| 25.02.2026 | 16,70 | 16,71 | 16,65 | 16,69 | 0,30% | 2,00 |
| 24.02.2026 | 16,56 | 16,66 | 16,56 | 16,64 | 0,06% | 2,00 |
| 23.02.2026 | 16,65 | 16,72 | 16,56 | 16,63 | -0,18% | 2,00 |
| 20.02.2026 | 16,70 | 16,78 | 16,63 | 16,66 | -0,66% | 137.827,00 |
| 19.02.2026 | 16,88 | 16,94 | 16,75 | 16,77 | -0,65% | 146.227,00 |
| 18.02.2026 | 16,91 | 16,93 | 16,86 | 16,88 | -0,18% | 74.694,00 |
| 17.02.2026 | 16,85 | 16,93 | 16,82 | 16,91 | 0,18% | 65.870,00 |
| 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 |