Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Flaherty & Crumrine Preferred and Income Securities Fund Inc | FFC | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
14,51 | 14,44 | 14,56 | 14,51 |
FFC Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 14,06 | 14,64 | 14,06 | 14,38 | 127.234 | 0,382 | 2,72% |
1 Monat | 14,40 | 14,64 | 13,72 | 14,13 | 113.456 | 0,042 | 0,29% |
3 Monate | 14,00 | 14,9574 | 13,72 | 14,48 | 141.991 | 0,442 | 3,16% |
6 Monate | 13,21 | 14,9574 | 13,06 | 14,16 | 154.348 | 1,23 | 9,33% |
1 Jahr | 13,07 | 14,9574 | 11,90 | 13,71 | 151.108 | 1,37 | 10,50% |
3 Jahre | 23,09 | 23,40 | 11,90 | 16,50 | 134.068 | -8,65 | -37,45% |
5 Jahre | 19,31 | 23,85 | 9,01 | 17,92 | 133.957 | -4,87 | -25,21% |
FFC 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 14,51 | -0,08 | -0,55% | 14,63 | 14,64 | 14,50 | 120.454 |
07 Mai 2024 | 14,59 | 0,12 | 0,83% | 14,50 | 14,60 | 14,49 | 109.915 |
04 Mai 2024 | 14,47 | 0,21 | 1,47% | 14,37 | 14,49 | 14,3555 | 91.259 |
03 Mai 2024 | 14,26 | 0,04 | 0,28% | 14,30 | 14,32 | 14,25 | 95.768 |
02 Mai 2024 | 14,22 | 0,19 | 1,35% | 14,06 | 14,26 | 14,06 | 218.775 |
01 Mai 2024 | 14,03 | -0,06 | -0,43% | 14,13 | 14,1599 | 14,02 | 120.884 |
30 Apr 2024 | 14,09 | 0,08 | 0,57% | 14,02 | 14,09 | 14,02 | 100.792 |
27 Apr 2024 | 14,01 | 0,09 | 0,65% | 14,00 | 14,05 | 13,99 | 87.939 |
26 Apr 2024 | 13,92 | -0,18 | -1,28% | 14,02 | 14,02 | 13,91 | 96.808 |
25 Apr 2024 | 14,10 | -0,01 | -0,07% | 14,11 | 14,13 | 14,02 | 101.502 |
24 Apr 2024 | 14,11 | 0,11 | 0,79% | 14,00 | 14,135 | 13,9986 | 87.186 |
23 Apr 2024 | 14,00 | 0,05 | 0,36% | 13,95 | 14,00 | 13,87 | 107.363 |
20 Apr 2024 | 13,95 | -0,02 | -0,14% | 13,98 | 14,02 | 13,935 | 100.138 |
19 Apr 2024 | 13,97 | -0,06 | -0,43% | 14,00 | 14,05 | 13,9502 | 74.683 |
18 Apr 2024 | 14,03 | 0,08 | 0,57% | 13,97 | 14,0831 | 13,97 | 69.599 |
17 Apr 2024 | 13,95 | 0,12 | 0,87% | 13,72 | 13,97 | 13,72 | 155.066 |
16 Apr 2024 | 13,83 | -0,28 | -1,98% | 14,15 | 14,15 | 13,80 | 205.918 |
13 Apr 2024 | 14,11 | -0,16 | -1,12% | 14,20 | 14,2462 | 14,11 | 129.405 |
12 Apr 2024 | 14,27 | -0,13 | -0,90% | 14,33 | 14,36 | 14,21 | 91.685 |
11 Apr 2024 | 14,40 | -0,14 | -0,96% | 14,40 | 14,49 | 14,3523 | 103.984 |
10 Apr 2024 | 14,54 | 0,04 | 0,28% | 14,50 | 14,58 | 14,50 | 99.593 |
09 Apr 2024 | 14,50 | -0,04 | -0,28% | 14,52 | 14,60 | 14,4902 | 75.541 |