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 |
|---|---|---|---|---|---|---|
| 25.04.2024 | 14,02 | 14,02 | 13,91 | 13,92 | -1,28% | 96.808,00 |
| 24.04.2024 | 14,11 | 14,13 | 14,02 | 14,10 | -0,07% | 101.502,00 |
| 23.04.2024 | 14,00 | 14,14 | 14,00 | 14,11 | 0,79% | 87.186,00 |
| 22.04.2024 | 13,95 | 14,00 | 13,87 | 14,00 | 0,36% | 107.363,00 |
| 19.04.2024 | 13,98 | 14,02 | 13,94 | 13,95 | -0,14% | 100.138,00 |
| 18.04.2024 | 14,00 | 14,05 | 13,95 | 13,97 | -0,43% | 74.683,00 |
| 17.04.2024 | 13,97 | 14,08 | 13,97 | 14,03 | 0,57% | 69.599,00 |
| 16.04.2024 | 13,72 | 13,97 | 13,72 | 13,95 | 0,87% | 155.066,00 |
| 15.04.2024 | 14,15 | 14,15 | 13,80 | 13,83 | -1,98% | 205.918,00 |
| 12.04.2024 | 14,20 | 14,25 | 14,11 | 14,11 | -1,12% | 129.405,00 |
| 11.04.2024 | 14,33 | 14,36 | 14,21 | 14,27 | -0,90% | 91.685,00 |
| 10.04.2024 | 14,40 | 14,49 | 14,35 | 14,40 | -0,96% | 103.984,00 |
| 09.04.2024 | 14,50 | 14,58 | 14,50 | 14,54 | 0,28% | 99.593,00 |
| 08.04.2024 | 14,52 | 14,60 | 14,49 | 14,50 | -0,28% | 75.541,00 |
| 05.04.2024 | 14,63 | 14,65 | 14,51 | 14,54 | -0,34% | 110.373,00 |
| 04.04.2024 | 14,67 | 14,70 | 14,58 | 14,59 | -0,41% | 110.030,00 |
| 03.04.2024 | 14,67 | 14,68 | 14,60 | 14,65 | -0,14% | 77.911,00 |
| 02.04.2024 | 14,75 | 14,75 | 14,64 | 14,67 | -0,81% | 98.587,00 |
| 01.04.2024 | 14,75 | 14,95 | 14,74 | 14,79 | -0,40% | 164.100,00 |
| 28.03.2024 | 14,75 | 14,86 | 14,73 | 14,85 | 0,81% | 169.343,00 |
| 27.03.2024 | 14,81 | 14,88 | 14,69 | 14,73 | -0,14% | 215.745,00 |
| 26.03.2024 | 14,84 | 14,85 | 14,69 | 14,75 | -0,07% | 230.712,00 |
| 25.03.2024 | 14,90 | 14,94 | 14,75 | 14,76 | -0,67% | 131.216,00 |
| 22.03.2024 | 14,90 | 14,96 | 14,85 | 14,86 | 0,13% | 126.732,00 |
| 21.03.2024 | 14,89 | 14,89 | 14,80 | 14,84 | 0,07% | 107.708,00 |
| 20.03.2024 | 14,80 | 14,87 | 14,72 | 14,83 | -0,07% | 139.756,00 |
| 19.03.2024 | 14,78 | 14,85 | 14,76 | 14,84 | 0,61% | 142.574,00 |
| 18.03.2024 | 14,69 | 14,79 | 14,65 | 14,75 | 0,55% | 162.705,00 |
| 15.03.2024 | 14,71 | 14,74 | 14,63 | 14,67 | 0,07% | 100.218,00 |
| 14.03.2024 | 14,76 | 14,77 | 14,66 | 14,66 | -0,74% | 128.047,00 |
| 13.03.2024 | 14,72 | 14,82 | 14,71 | 14,77 | 0,07% | 126.720,00 |
| 12.03.2024 | 14,77 | 14,80 | 14,70 | 14,76 | -0,20% | 178.011,00 |
| 11.03.2024 | 14,83 | 14,84 | 14,78 | 14,79 | -0,07% | 115.611,00 |
| 08.03.2024 | 14,75 | 14,83 | 14,72 | 14,80 | 0,54% | 171.521,00 |
| 07.03.2024 | 14,79 | 14,79 | 14,70 | 14,72 | 0,14% | 194.123,00 |
| 06.03.2024 | 14,74 | 14,74 | 14,65 | 14,70 | 0,27% | 142.086,00 |
| 05.03.2024 | 14,72 | 14,75 | 14,62 | 14,66 | -0,07% | 196.241,00 |
| 04.03.2024 | 14,64 | 14,70 | 14,56 | 14,67 | 1,17% | 361.511,00 |
| 01.03.2024 | 14,54 | 14,69 | 14,39 | 14,50 | -0,62% | 304.441,00 |
| 29.02.2024 | 14,55 | 14,68 | 14,54 | 14,59 | 0,27% | 260.036,00 |
| 28.02.2024 | 14,46 | 14,57 | 14,40 | 14,55 | 0,90% | 254.062,00 |
| 27.02.2024 | 14,57 | 14,57 | 14,36 | 14,42 | -0,55% | 135.041,00 |
| 26.02.2024 | 14,54 | 14,57 | 14,41 | 14,50 | 0,00% | 173.787,00 |
| 23.02.2024 | 14,33 | 14,50 | 14,30 | 14,50 | 2,47% | 321.641,00 |
| 22.02.2024 | 14,19 | 14,22 | 14,15 | 14,15 | 0,14% | 99.621,00 |
| 21.02.2024 | 14,16 | 14,19 | 14,10 | 14,13 | -0,28% | 115.503,00 |
| 20.02.2024 | 14,06 | 14,17 | 14,06 | 14,17 | 1,00% | 104.805,00 |
| 16.02.2024 | 14,10 | 14,13 | 14,03 | 14,03 | -0,78% | 131.892,00 |
| 15.02.2024 | 14,04 | 14,18 | 14,04 | 14,14 | 0,71% | 80.212,00 |
| 14.02.2024 | 14,00 | 14,08 | 13,98 | 14,04 | 0,50% | 108.673,00 |
| 13.02.2024 | 14,09 | 14,20 | 13,95 | 13,97 | -2,17% | 282.361,00 |
| 12.02.2024 | 14,13 | 14,30 | 14,13 | 14,28 | 0,78% | 137.988,00 |
| 09.02.2024 | 14,10 | 14,19 | 14,10 | 14,17 | 0,35% | 98.153,00 |
| 08.02.2024 | 14,18 | 14,21 | 14,11 | 14,12 | -0,91% | 102.158,00 |
| 07.02.2024 | 14,38 | 14,38 | 14,19 | 14,25 | -0,90% | 203.590,00 |
| 06.02.2024 | 14,32 | 14,40 | 14,25 | 14,38 | 0,70% | 87.153,00 |
| 05.02.2024 | 14,27 | 14,35 | 14,24 | 14,28 | -0,56% | 81.121,00 |
| 02.02.2024 | 14,58 | 14,58 | 14,32 | 14,36 | -1,64% | 137.354,00 |
| 01.02.2024 | 14,50 | 14,62 | 14,45 | 14,60 | 0,69% | 149.935,00 |
| 31.01.2024 | 14,50 | 14,59 | 14,43 | 14,50 | 0,14% | 133.747,00 |
| 30.01.2024 | 14,36 | 14,50 | 14,36 | 14,48 | 0,56% | 90.524,00 |
| 29.01.2024 | 14,32 | 14,42 | 14,32 | 14,40 | 0,56% | 114.154,00 |
| 26.01.2024 | 14,24 | 14,36 | 14,24 | 14,32 | 0,56% | 109.897,00 |
| 25.01.2024 | 14,23 | 14,29 | 14,23 | 14,24 | 0,28% | 125.824,00 |
| 24.01.2024 | 14,29 | 14,35 | 14,14 | 14,20 | -0,42% | 169.620,00 |
| 23.01.2024 | 14,23 | 14,36 | 14,23 | 14,26 | -0,35% | 147.681,00 |
| 22.01.2024 | 14,30 | 14,38 | 14,20 | 14,31 | 0,92% | 188.583,00 |
| 19.01.2024 | 14,17 | 14,34 | 14,16 | 14,18 | 0,28% | 686.425,00 |
| 18.01.2024 | 14,16 | 14,28 | 14,12 | 14,14 | 0,07% | 152.677,00 |
| 17.01.2024 | 14,13 | 14,24 | 14,10 | 14,13 | -0,14% | 214.916,00 |
| 16.01.2024 | 14,18 | 14,22 | 14,10 | 14,15 | -0,28% | 175.252,00 |
| 12.01.2024 | 14,14 | 14,20 | 14,11 | 14,19 | 0,71% | 121.296,00 |
| 11.01.2024 | 14,07 | 14,20 | 14,03 | 14,09 | 0,00% | 77.407,00 |
| 10.01.2024 | 14,03 | 14,16 | 14,02 | 14,09 | 0,57% | 194.723,00 |
| 09.01.2024 | 13,98 | 14,08 | 13,96 | 14,01 | 0,07% | 186.033,00 |
| 08.01.2024 | 13,98 | 14,08 | 13,98 | 14,00 | 0,21% | 181.535,00 |
| 05.01.2024 | 13,97 | 14,13 | 13,94 | 13,97 | -0,07% | 169.001,00 |
| 04.01.2024 | 13,95 | 14,07 | 13,93 | 13,98 | -0,36% | 108.693,00 |
| 03.01.2024 | 13,99 | 14,07 | 13,97 | 14,03 | 0,00% | 66.375,00 |
| 02.01.2024 | 13,90 | 14,05 | 13,90 | 14,03 | 0,94% | 133.486,00 |
| 29.12.2023 | 14,08 | 14,14 | 13,89 | 13,90 | -0,93% | 226.129,00 |
| 28.12.2023 | 13,92 | 14,04 | 13,92 | 14,03 | 0,36% | 187.965,00 |
| 27.12.2023 | 13,97 | 14,00 | 13,93 | 13,98 | 0,36% | 150.415,00 |
| 26.12.2023 | 13,92 | 13,99 | 13,92 | 13,93 | 0,22% | 132.718,00 |
| 22.12.2023 | 13,86 | 14,05 | 13,86 | 13,90 | 0,29% | 226.488,00 |
| 21.12.2023 | 13,82 | 13,92 | 13,81 | 13,86 | 0,29% | 215.456,00 |
| 20.12.2023 | 13,73 | 13,93 | 13,72 | 13,82 | -0,29% | 230.607,00 |
| 19.12.2023 | 13,70 | 13,93 | 13,70 | 13,86 | 0,95% | 171.188,00 |
| 18.12.2023 | 13,73 | 13,88 | 13,71 | 13,73 | -0,51% | 210.300,00 |
| 15.12.2023 | 13,85 | 13,95 | 13,76 | 13,80 | -0,36% | 221.902,00 |
| 14.12.2023 | 13,80 | 13,99 | 13,78 | 13,85 | 1,32% | 232.471,00 |
| 13.12.2023 | 13,59 | 13,69 | 13,58 | 13,67 | 1,03% | 490.591,00 |
| 12.12.2023 | 13,52 | 13,60 | 13,51 | 13,53 | -0,44% | 184.802,00 |
| 11.12.2023 | 13,70 | 13,77 | 13,58 | 13,59 | -1,24% | 165.280,00 |
| 08.12.2023 | 13,67 | 13,81 | 13,67 | 13,76 | -0,07% | 127.457,00 |
| 07.12.2023 | 13,79 | 13,86 | 13,76 | 13,77 | -0,15% | 65.730,00 |
| 06.12.2023 | 13,80 | 13,94 | 13,77 | 13,79 | -0,07% | 179.055,00 |
| 05.12.2023 | 13,85 | 13,95 | 13,80 | 13,80 | -0,79% | 134.306,00 |
| 04.12.2023 | 13,93 | 14,09 | 13,91 | 13,91 | -1,07% | 121.750,00 |
| 01.12.2023 | 13,77 | 14,18 | 13,77 | 14,06 | 1,59% | 144.421,00 |