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 |
---|---|---|---|---|---|---|
26.02.2021 | 22,08 | 22,75 | 21,60 | 22,13 | 4,88% | - |
25.02.2021 | 21,09 | 21,10 | 21,09 | 21,10 | -5,36% | - |
24.02.2021 | 22,29 | 22,30 | 22,29 | 22,29 | 0,95% | - |
23.02.2021 | 21,98 | 22,68 | 21,11 | 22,08 | -0,92% | - |
22.02.2021 | 22,42 | 22,86 | 21,13 | 22,29 | -0,27% | - |
19.02.2021 | 22,37 | 22,93 | 21,12 | 22,35 | -0,36% | - |
18.02.2021 | 22,44 | 23,02 | 21,85 | 22,43 | -5,26% | - |
17.02.2021 | 23,67 | 23,67 | 23,66 | 23,67 | 5,79% | - |
16.02.2021 | 22,45 | 23,06 | 21,80 | 22,38 | -1,19% | - |
12.02.2021 | 22,39 | 23,65 | 22,04 | 22,65 | -0,07% | - |
11.02.2021 | 23,15 | 23,72 | 22,16 | 22,66 | -1,31% | - |
10.02.2021 | 22,92 | 23,91 | 22,16 | 22,96 | 1,35% | - |
09.02.2021 | 22,75 | 23,94 | 22,07 | 22,66 | 2,60% | - |
08.02.2021 | 22,55 | 23,17 | 22,08 | 22,08 | -3,64% | - |
05.02.2021 | 22,38 | 22,93 | 21,88 | 22,92 | 2,30% | - |
04.02.2021 | 22,33 | 22,45 | 22,28 | 22,40 | 0,72% | - |
03.02.2021 | 22,26 | 22,33 | 21,71 | 22,24 | 0,00% | - |
02.02.2021 | 22,92 | 22,94 | 21,91 | 22,24 | -0,25% | - |
01.02.2021 | 22,28 | 22,89 | 22,21 | 22,30 | -0,11% | - |
29.01.2021 | 22,36 | 22,96 | 21,74 | 22,32 | -0,31% | - |
28.01.2021 | 22,32 | 22,96 | 21,78 | 22,39 | 0,88% | - |
27.01.2021 | 22,39 | 22,98 | 22,12 | 22,20 | -0,98% | - |
26.01.2021 | 22,43 | 23,01 | 22,23 | 22,42 | -0,22% | - |
25.01.2021 | 22,59 | 23,08 | 21,99 | 22,47 | -0,55% | - |
22.01.2021 | 22,58 | 23,12 | 22,03 | 22,59 | 0,24% | - |
21.01.2021 | 22,01 | 22,54 | 22,01 | 22,54 | -0,77% | - |
20.01.2021 | 22,59 | 23,19 | 21,96 | 22,71 | 0,71% | - |
19.01.2021 | 22,32 | 22,90 | 22,28 | 22,55 | 1,92% | - |
15.01.2021 | 21,82 | 22,26 | 21,77 | 22,13 | 1,89% | - |
14.01.2021 | 21,72 | 22,09 | 21,23 | 21,72 | -0,32% | - |
13.01.2021 | 21,70 | 22,25 | 21,07 | 21,79 | 1,35% | - |
12.01.2021 | 21,72 | 22,27 | 21,14 | 21,50 | -1,65% | - |
11.01.2021 | 21,92 | 22,72 | 21,38 | 21,86 | -1,13% | - |
08.01.2021 | 22,55 | 23,08 | 21,69 | 22,11 | -1,40% | - |
07.01.2021 | 22,46 | 23,06 | 21,80 | 22,42 | -0,69% | - |
06.01.2021 | 22,84 | 24,04 | 0,00 | 22,58 | -1,68% | - |
05.01.2021 | 23,07 | 23,62 | 22,92 | 22,96 | -0,78% | - |
04.01.2021 | 23,27 | 23,83 | 22,76 | 23,14 | -1,03% | - |
31.12.2020 | 23,46 | 24,02 | 23,28 | 23,38 | 1,06% | - |
30.12.2020 | 23,46 | 24,05 | 23,05 | 23,14 | -0,84% | - |
29.12.2020 | 23,35 | 23,97 | 22,70 | 23,33 | -0,62% | - |
28.12.2020 | 22,90 | 23,48 | 22,90 | 23,48 | -1,03% | - |
24.12.2020 | 23,67 | 24,41 | 23,66 | 23,72 | 0,38% | - |
23.12.2020 | 23,86 | 23,86 | 23,19 | 23,63 | -0,40% | - |
22.12.2020 | 23,68 | 24,20 | 23,67 | 23,73 | -0,11% | - |
21.12.2020 | 23,64 | 24,29 | 23,03 | 23,75 | 0,30% | - |
18.12.2020 | 23,65 | 24,19 | 23,09 | 23,68 | -0,08% | - |
17.12.2020 | 23,55 | 24,12 | 23,11 | 23,70 | 0,92% | - |
16.12.2020 | 23,29 | 23,88 | 22,54 | 23,49 | 1,25% | - |
15.12.2020 | 23,12 | 23,66 | 22,64 | 23,20 | 0,50% | - |
14.12.2020 | 23,11 | 23,15 | 22,51 | 23,08 | 0,02% | - |
11.12.2020 | 23,04 | 23,12 | 23,03 | 23,08 | 0,28% | - |
10.12.2020 | 22,98 | 23,04 | 22,88 | 23,01 | -0,04% | - |
09.12.2020 | 23,06 | 23,09 | 22,33 | 23,02 | 0,77% | - |
08.12.2020 | 22,98 | 24,15 | 22,76 | 22,85 | 0,00% | - |
07.12.2020 | 22,89 | 23,01 | 22,75 | 22,85 | -0,15% | - |
04.12.2020 | 22,99 | 23,10 | 22,83 | 22,88 | -0,22% | - |
03.12.2020 | 23,01 | 23,12 | 22,93 | 22,93 | -1,33% | - |
02.12.2020 | 22,83 | 23,83 | 22,79 | 23,24 | 1,53% | - |
01.12.2020 | 22,86 | 22,94 | 22,85 | 22,89 | 0,70% | - |
30.11.2020 | 22,76 | 22,80 | 22,61 | 22,73 | 3,20% | - |
27.11.2020 | 22,47 | 22,82 | 22,03 | 22,03 | -2,15% | - |
25.11.2020 | 22,51 | 22,51 | 22,51 | 22,51 | 0,18% | - |
24.11.2020 | 22,50 | 22,55 | 22,28 | 22,47 | 0,31% | - |
23.11.2020 | 22,40 | 22,45 | 21,78 | 22,40 | 0,45% | - |
20.11.2020 | 22,33 | 22,36 | 22,24 | 22,30 | -0,11% | - |
19.11.2020 | 22,43 | 22,44 | 21,69 | 22,33 | -1,13% | - |
18.11.2020 | 22,50 | 23,18 | 22,50 | 22,58 | 0,49% | - |
17.11.2020 | 22,35 | 22,48 | 22,35 | 22,47 | 0,76% | - |
16.11.2020 | 22,28 | 22,32 | 22,17 | 22,30 | 0,45% | - |
13.11.2020 | 22,07 | 22,24 | 22,03 | 22,20 | 0,77% | - |
12.11.2020 | 21,99 | 22,53 | 21,88 | 22,03 | 0,43% | - |
11.11.2020 | 22,00 | 22,19 | 21,31 | 21,94 | -0,34% | - |
10.11.2020 | 21,85 | 22,39 | 21,78 | 22,01 | 0,94% | - |
09.11.2020 | 21,78 | 21,90 | 21,77 | 21,81 | 0,83% | - |
06.11.2020 | 17,24 | 21,63 | 17,23 | 21,63 | 0,68% | - |
05.11.2020 | 22,27 | 22,27 | 21,42 | 21,48 | 1,13% | - |
04.11.2020 | 21,11 | 21,34 | 21,11 | 21,24 | 0,69% | - |
03.11.2020 | 20,99 | 21,12 | 0,00 | 21,10 | 0,88% | - |
02.11.2020 | 20,86 | 21,04 | 20,85 | 20,91 | 0,43% | - |
30.10.2020 | 20,90 | 20,92 | 0,00 | 20,82 | -0,43% | - |
29.10.2020 | 20,71 | 21,37 | 20,71 | 20,91 | 0,84% | - |
28.10.2020 | 20,92 | 20,93 | 20,41 | 20,74 | -2,01% | - |
27.10.2020 | 21,18 | 21,20 | 20,63 | 21,16 | 0,05% | - |
26.10.2020 | 21,20 | 21,20 | 21,05 | 21,15 | -0,24% | - |
23.10.2020 | 21,25 | 21,75 | 21,16 | 21,20 | 0,93% | - |
22.10.2020 | 21,12 | 21,25 | 21,01 | 21,01 | -1,78% | - |
21.10.2020 | 21,42 | 21,43 | 21,19 | 21,39 | 0,30% | - |
20.10.2020 | 21,35 | 21,87 | 21,32 | 21,32 | 0,24% | - |
19.10.2020 | 21,43 | 21,45 | 20,86 | 21,27 | 0,81% | - |
16.10.2020 | 21,30 | 21,43 | 21,10 | 21,10 | -2,41% | - |
15.10.2020 | 21,27 | 21,63 | 21,26 | 21,62 | 0,96% | - |
14.10.2020 | 21,27 | 21,43 | 21,27 | 21,42 | 0,33% | - |
13.10.2020 | 21,32 | 21,37 | 21,27 | 21,35 | 0,38% | - |
12.10.2020 | 21,26 | 21,37 | 21,15 | 21,27 | 0,57% | - |
09.10.2020 | 21,18 | 21,24 | 21,13 | 21,15 | -0,17% | - |
08.10.2020 | 21,26 | 21,35 | 20,69 | 21,18 | -2,26% | - |
07.10.2020 | 21,08 | 21,67 | 21,08 | 21,67 | 2,85% | - |
06.10.2020 | 21,23 | 21,23 | 21,00 | 21,07 | -0,40% | - |
05.10.2020 | 21,13 | 21,21 | 21,07 | 21,16 | 0,31% | - |