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 |
|---|---|---|---|---|---|---|
| 30.07.2026 | 16,00 | 16,20 | 15,98 | 16,15 | 1,38% | 76.274,00 |
| 29.07.2026 | 16,07 | 16,07 | 15,91 | 15,93 | -0,87% | 64.460,00 |
| 28.07.2026 | 16,15 | 16,15 | 16,00 | 16,07 | -0,12% | 62.044,00 |
| 27.07.2026 | 16,05 | 16,13 | 15,95 | 16,09 | 0,88% | 92.245,00 |
| 24.07.2026 | 15,97 | 16,11 | 15,90 | 15,95 | -0,87% | 90.164,00 |
| 23.07.2026 | 16,20 | 16,25 | 16,07 | 16,09 | -1,05% | 92.103,00 |
| 22.07.2026 | 16,31 | 16,37 | 16,25 | 16,26 | -0,37% | 191.294,00 |
| 21.07.2026 | 16,23 | 16,34 | 16,14 | 16,32 | 0,80% | 88.311,00 |
| 20.07.2026 | 16,21 | 16,27 | 16,06 | 16,19 | -0,25% | 75.378,00 |
| 17.07.2026 | 16,20 | 16,23 | 16,08 | 16,23 | 0,19% | 64.619,00 |
| 16.07.2026 | 16,29 | 16,30 | 16,11 | 16,20 | -0,37% | 100.381,00 |
| 15.07.2026 | 16,25 | 16,30 | 16,22 | 16,26 | -0,06% | 45.708,00 |
| 14.07.2026 | 16,25 | 16,29 | 16,21 | 16,27 | 0,43% | 42.838,00 |
| 13.07.2026 | 16,20 | 16,24 | 16,12 | 16,20 | -0,31% | 74.907,00 |
| 10.07.2026 | 16,26 | 16,30 | 16,20 | 16,25 | 0,18% | 58.373,00 |
| 09.07.2026 | 16,25 | 16,30 | 16,21 | 16,22 | -0,18% | 84.001,00 |
| 08.07.2026 | 16,25 | 16,28 | 16,15 | 16,25 | -0,18% | 109.391,00 |
| 07.07.2026 | 16,28 | 16,29 | 16,15 | 16,28 | 0,00% | 99.909,00 |
| 06.07.2026 | 16,25 | 16,30 | 16,20 | 16,28 | 0,56% | 143.457,00 |
| 02.07.2026 | 16,28 | 16,28 | 16,15 | 16,19 | -0,55% | 69.839,00 |
| 01.07.2026 | 16,28 | 16,30 | 16,19 | 16,28 | 0,00% | 60.232,00 |
| 30.06.2026 | 16,28 | 16,29 | 16,17 | 16,28 | 0,49% | 138.328,00 |
| 29.06.2026 | 16,11 | 16,24 | 16,09 | 16,20 | 1,00% | 142.804,00 |
| 26.06.2026 | 16,03 | 16,10 | 15,96 | 16,04 | 0,00% | 68.628,00 |
| 25.06.2026 | 16,01 | 16,04 | 15,95 | 16,04 | 0,69% | 89.905,00 |
| 24.06.2026 | 15,96 | 16,00 | 15,89 | 15,93 | -0,06% | 102.655,00 |
| 23.06.2026 | 15,80 | 15,97 | 15,77 | 15,94 | -0,06% | 116.383,00 |
| 22.06.2026 | 15,95 | 15,98 | 15,86 | 15,95 | 0,00% | 77.029,00 |
| 18.06.2026 | 15,97 | 16,05 | 15,90 | 15,95 | -0,13% | 121.028,00 |
| 17.06.2026 | 16,08 | 16,11 | 15,93 | 15,97 | -0,31% | 98.957,00 |
| 16.06.2026 | 15,99 | 16,10 | 15,95 | 16,02 | 0,44% | 195.862,00 |
| 15.06.2026 | 15,91 | 16,03 | 15,84 | 15,95 | 0,89% | 111.261,00 |
| 12.06.2026 | 15,80 | 15,83 | 15,67 | 15,81 | 0,57% | 121.209,00 |
| 11.06.2026 | 15,71 | 15,85 | 15,67 | 15,72 | 0,06% | 160.367,00 |
| 10.06.2026 | 15,84 | 15,91 | 15,71 | 15,71 | -0,57% | 119.303,00 |
| 09.06.2026 | 16,05 | 16,05 | 15,76 | 15,80 | -1,37% | 275.715,00 |
| 08.06.2026 | 15,92 | 16,02 | 15,84 | 16,02 | 0,69% | 185.967,00 |
| 05.06.2026 | 15,89 | 15,92 | 15,80 | 15,91 | 0,13% | 153.761,00 |
| 04.06.2026 | 15,88 | 15,99 | 15,84 | 15,89 | 0,06% | 182.210,00 |
| 03.06.2026 | 15,91 | 15,95 | 15,80 | 15,88 | -0,19% | 232.264,00 |
| 02.06.2026 | 15,93 | 16,00 | 15,83 | 15,91 | -0,44% | 166.735,00 |
| 01.06.2026 | 16,12 | 16,12 | 15,96 | 15,98 | -0,68% | 83.398,00 |
| 29.05.2026 | 16,16 | 16,16 | 16,06 | 16,09 | 0,12% | 110.150,00 |
| 28.05.2026 | 16,00 | 16,09 | 15,93 | 16,07 | 0,82% | 100.277,00 |
| 27.05.2026 | 15,90 | 16,00 | 15,87 | 15,94 | 0,50% | 101.641,00 |
| 26.05.2026 | 15,93 | 15,93 | 15,80 | 15,86 | 0,38% | 115.023,00 |
| 22.05.2026 | 15,81 | 15,88 | 15,70 | 15,80 | 0,06% | 80.566,00 |
| 21.05.2026 | 15,79 | 15,83 | 15,71 | 15,79 | -0,57% | 119.598,00 |
| 20.05.2026 | 15,67 | 15,88 | 15,65 | 15,88 | 1,34% | 107.117,00 |
| 19.05.2026 | 15,71 | 15,79 | 15,65 | 15,67 | -0,57% | 158.795,00 |
| 18.05.2026 | 15,77 | 15,80 | 15,72 | 15,76 | -0,19% | 148.922,00 |
| 15.05.2026 | 15,97 | 16,00 | 15,78 | 15,79 | -1,50% | 148.343,00 |
| 14.05.2026 | 16,16 | 16,17 | 16,01 | 16,03 | -0,37% | 134.407,00 |
| 13.05.2026 | 16,12 | 16,13 | 16,04 | 16,09 | -0,06% | 101.118,00 |
| 12.05.2026 | 16,11 | 16,14 | 16,02 | 16,10 | 0,19% | 217.167,00 |
| 11.05.2026 | 16,11 | 16,15 | 16,05 | 16,07 | -0,43% | 72.809,00 |
| 08.05.2026 | 16,15 | 16,18 | 16,10 | 16,14 | 0,37% | 129.464,00 |
| 07.05.2026 | 16,09 | 16,18 | 16,08 | 16,08 | -0,31% | 125.637,00 |
| 06.05.2026 | 16,24 | 16,24 | 16,07 | 16,13 | -0,12% | 100.801,00 |
| 05.05.2026 | 16,16 | 16,22 | 16,09 | 16,15 | 0,19% | 74.746,00 |
| 04.05.2026 | 16,26 | 16,27 | 16,07 | 16,12 | -0,86% | 66.331,00 |
| 01.05.2026 | 16,30 | 16,34 | 16,18 | 16,26 | -0,25% | 44.918,00 |
| 30.04.2026 | 16,29 | 16,30 | 16,16 | 16,30 | 1,31% | 150.765,00 |
| 29.04.2026 | 16,08 | 16,15 | 16,03 | 16,09 | 0,37% | 112.076,00 |
| 28.04.2026 | 16,08 | 16,19 | 15,99 | 16,03 | -0,74% | 112.561,00 |
| 27.04.2026 | 16,08 | 16,15 | 16,05 | 16,15 | 0,56% | 91.167,00 |
| 24.04.2026 | 16,11 | 16,17 | 16,03 | 16,06 | -0,37% | 90.702,00 |
| 23.04.2026 | 16,18 | 16,19 | 16,07 | 16,12 | -0,68% | 117.803,00 |
| 22.04.2026 | 16,23 | 16,25 | 16,18 | 16,23 | 0,62% | 66.191,00 |
| 21.04.2026 | 16,27 | 16,29 | 16,08 | 16,13 | -0,49% | 125.493,00 |
| 20.04.2026 | 16,26 | 16,32 | 16,19 | 16,21 | -0,12% | 94.765,00 |
| 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 |