Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:50AM EDT. Mercado abierto.
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 14.53 | 14.53 | 14.48 | 14.50 | 14.50 | 7,466 |
| 09 may 2024 | 14.41 | 14.50 | 14.40 | 14.48 | 14.48 | 103,300 |
| 08 may 2024 | 14.51 | 14.56 | 14.43 | 14.44 | 14.44 | 126,700 |
| 07 may 2024 | 14.63 | 14.64 | 14.50 | 14.51 | 14.51 | 120,500 |
| 06 may 2024 | 14.50 | 14.60 | 14.49 | 14.59 | 14.59 | 109,900 |
| 03 may 2024 | 14.37 | 14.49 | 14.36 | 14.47 | 14.47 | 91,300 |
| 02 may 2024 | 14.30 | 14.32 | 14.25 | 14.26 | 14.26 | 95,800 |
| 01 may 2024 | 14.06 | 14.26 | 14.06 | 14.22 | 14.22 | 218,800 |
| 30 abr 2024 | 14.13 | 14.16 | 14.02 | 14.03 | 14.03 | 121,200 |
| 29 abr 2024 | 14.02 | 14.09 | 14.02 | 14.09 | 14.09 | 100,800 |
| 26 abr 2024 | 14.00 | 14.05 | 13.99 | 14.01 | 14.01 | 87,900 |
| 25 abr 2024 | 14.02 | 14.02 | 13.91 | 13.92 | 13.92 | 96,800 |
| 24 abr 2024 | 14.11 | 14.13 | 14.02 | 14.10 | 14.10 | 101,500 |
| 23 abr 2024 | 14.00 | 14.14 | 14.00 | 14.11 | 14.11 | 87,200 |
| 22 abr 2024 | 13.95 | 14.00 | 13.87 | 14.00 | 14.00 | 107,400 |
| 22 abr 2024 | 0.084 Dividendo | |||||
| 19 abr 2024 | 13.98 | 14.02 | 13.94 | 13.95 | 13.87 | 100,100 |
| 18 abr 2024 | 14.00 | 14.05 | 13.95 | 13.97 | 13.89 | 74,700 |
| 17 abr 2024 | 13.97 | 14.08 | 13.97 | 14.03 | 13.95 | 69,600 |
| 16 abr 2024 | 13.72 | 13.97 | 13.72 | 13.95 | 13.87 | 155,100 |
| 15 abr 2024 | 14.15 | 14.15 | 13.80 | 13.83 | 13.75 | 205,900 |
| 12 abr 2024 | 14.20 | 14.25 | 14.11 | 14.11 | 14.03 | 129,400 |
| 11 abr 2024 | 14.33 | 14.36 | 14.21 | 14.27 | 14.18 | 91,700 |
| 10 abr 2024 | 14.40 | 14.49 | 14.35 | 14.40 | 14.31 | 104,000 |
| 09 abr 2024 | 14.50 | 14.58 | 14.50 | 14.54 | 14.45 | 99,600 |
| 08 abr 2024 | 14.52 | 14.60 | 14.49 | 14.50 | 14.41 | 75,500 |
| 05 abr 2024 | 14.63 | 14.65 | 14.51 | 14.54 | 14.45 | 110,400 |
| 04 abr 2024 | 14.67 | 14.70 | 14.58 | 14.59 | 14.50 | 110,000 |
| 03 abr 2024 | 14.67 | 14.68 | 14.60 | 14.65 | 14.56 | 77,900 |
| 02 abr 2024 | 14.75 | 14.75 | 14.64 | 14.67 | 14.58 | 98,600 |
| 01 abr 2024 | 14.75 | 14.95 | 14.74 | 14.79 | 14.70 | 164,100 |
| 28 mar 2024 | 14.75 | 14.86 | 14.73 | 14.85 | 14.76 | 169,300 |
| 27 mar 2024 | 14.81 | 14.88 | 14.69 | 14.73 | 14.64 | 215,600 |
| 26 mar 2024 | 14.84 | 14.85 | 14.69 | 14.75 | 14.66 | 230,700 |
| 25 mar 2024 | 14.90 | 14.94 | 14.75 | 14.76 | 14.67 | 131,200 |
| 22 mar 2024 | 14.90 | 14.96 | 14.85 | 14.86 | 14.77 | 126,700 |
| 21 mar 2024 | 14.89 | 14.89 | 14.80 | 14.84 | 14.75 | 107,700 |
| 20 mar 2024 | 14.80 | 14.87 | 14.72 | 14.83 | 14.74 | 139,800 |
| 20 mar 2024 | 0.084 Dividendo | |||||
| 19 mar 2024 | 14.78 | 14.85 | 14.76 | 14.84 | 14.67 | 142,600 |
| 18 mar 2024 | 14.69 | 14.79 | 14.65 | 14.75 | 14.58 | 162,700 |
| 15 mar 2024 | 14.71 | 14.74 | 14.63 | 14.67 | 14.50 | 100,200 |
| 14 mar 2024 | 14.76 | 14.77 | 14.66 | 14.66 | 14.49 | 128,000 |
| 13 mar 2024 | 14.72 | 14.82 | 14.71 | 14.77 | 14.60 | 126,700 |
| 12 mar 2024 | 14.77 | 14.80 | 14.70 | 14.76 | 14.59 | 178,000 |
| 11 mar 2024 | 14.83 | 14.84 | 14.78 | 14.79 | 14.62 | 115,600 |
| 08 mar 2024 | 14.75 | 14.83 | 14.72 | 14.80 | 14.63 | 171,500 |
| 07 mar 2024 | 14.79 | 14.79 | 14.70 | 14.72 | 14.55 | 194,100 |
| 06 mar 2024 | 14.74 | 14.74 | 14.65 | 14.70 | 14.53 | 142,100 |
| 05 mar 2024 | 14.72 | 14.75 | 14.62 | 14.66 | 14.49 | 196,200 |
| 04 mar 2024 | 14.64 | 14.70 | 14.56 | 14.67 | 14.50 | 361,500 |
| 01 mar 2024 | 14.54 | 14.69 | 14.39 | 14.50 | 14.33 | 304,400 |
| 29 feb 2024 | 14.55 | 14.68 | 14.54 | 14.59 | 14.42 | 260,000 |
| 28 feb 2024 | 14.46 | 14.57 | 14.40 | 14.55 | 14.38 | 254,100 |
| 27 feb 2024 | 14.57 | 14.57 | 14.36 | 14.42 | 14.25 | 135,000 |
| 26 feb 2024 | 14.54 | 14.57 | 14.41 | 14.50 | 14.33 | 173,800 |
| 23 feb 2024 | 14.33 | 14.50 | 14.30 | 14.50 | 14.33 | 321,600 |
| 22 feb 2024 | 14.19 | 14.22 | 14.15 | 14.15 | 13.99 | 99,600 |
| 21 feb 2024 | 14.16 | 14.19 | 14.10 | 14.13 | 13.97 | 115,500 |
| 21 feb 2024 | 0.084 Dividendo | |||||
| 20 feb 2024 | 14.06 | 14.17 | 14.06 | 14.17 | 13.92 | 104,800 |
| 16 feb 2024 | 14.10 | 14.13 | 14.03 | 14.03 | 13.78 | 131,900 |
| 15 feb 2024 | 14.04 | 14.18 | 14.04 | 14.14 | 13.89 | 80,200 |
| 14 feb 2024 | 14.00 | 14.08 | 13.98 | 14.04 | 13.79 | 108,700 |
| 13 feb 2024 | 14.09 | 14.20 | 13.95 | 13.97 | 13.73 | 282,400 |
| 12 feb 2024 | 14.13 | 14.30 | 14.13 | 14.28 | 14.03 | 138,000 |
| 09 feb 2024 | 14.10 | 14.19 | 14.10 | 14.17 | 13.92 | 98,200 |
| 08 feb 2024 | 14.18 | 14.21 | 14.11 | 14.12 | 13.87 | 102,200 |
| 07 feb 2024 | 14.38 | 14.38 | 14.19 | 14.25 | 14.00 | 203,600 |
| 06 feb 2024 | 14.32 | 14.40 | 14.25 | 14.38 | 14.13 | 87,200 |
| 05 feb 2024 | 14.27 | 14.35 | 14.24 | 14.28 | 14.03 | 81,100 |
| 02 feb 2024 | 14.58 | 14.58 | 14.32 | 14.36 | 14.11 | 137,300 |
| 01 feb 2024 | 14.50 | 14.62 | 14.45 | 14.60 | 14.34 | 149,900 |
| 31 ene 2024 | 14.50 | 14.59 | 14.43 | 14.50 | 14.25 | 133,700 |
| 30 ene 2024 | 14.36 | 14.50 | 14.36 | 14.48 | 14.23 | 90,500 |
| 29 ene 2024 | 14.32 | 14.42 | 14.32 | 14.40 | 14.15 | 114,200 |
| 26 ene 2024 | 14.24 | 14.36 | 14.24 | 14.32 | 14.07 | 109,900 |
| 25 ene 2024 | 14.23 | 14.29 | 14.23 | 14.24 | 13.99 | 125,800 |
| 24 ene 2024 | 14.29 | 14.35 | 14.14 | 14.20 | 13.95 | 169,600 |
| 23 ene 2024 | 14.23 | 14.36 | 14.23 | 14.26 | 14.01 | 147,700 |
| 23 ene 2024 | 0.082 Dividendo | |||||
| 22 ene 2024 | 14.30 | 14.38 | 14.20 | 14.31 | 13.98 | 188,600 |
| 19 ene 2024 | 14.17 | 14.34 | 14.16 | 14.18 | 13.85 | 686,400 |
| 18 ene 2024 | 14.16 | 14.28 | 14.12 | 14.14 | 13.81 | 152,700 |
| 17 ene 2024 | 14.13 | 14.24 | 14.10 | 14.13 | 13.80 | 214,900 |
| 16 ene 2024 | 14.18 | 14.22 | 14.10 | 14.15 | 13.82 | 175,300 |
| 12 ene 2024 | 14.14 | 14.20 | 14.11 | 14.19 | 13.86 | 121,300 |
| 11 ene 2024 | 14.07 | 14.20 | 14.03 | 14.09 | 13.76 | 77,400 |
| 10 ene 2024 | 14.03 | 14.16 | 14.02 | 14.09 | 13.76 | 194,700 |
| 09 ene 2024 | 13.98 | 14.08 | 13.96 | 14.01 | 13.69 | 186,000 |
| 08 ene 2024 | 13.98 | 14.08 | 13.98 | 14.00 | 13.68 | 181,500 |
| 05 ene 2024 | 13.97 | 14.13 | 13.94 | 13.97 | 13.65 | 169,000 |
| 04 ene 2024 | 13.95 | 14.07 | 13.93 | 13.98 | 13.66 | 108,700 |
| 03 ene 2024 | 13.99 | 14.07 | 13.97 | 14.03 | 13.71 | 66,400 |
| 02 ene 2024 | 13.90 | 14.05 | 13.90 | 14.03 | 13.71 | 133,500 |
| 29 dic 2023 | 14.08 | 14.14 | 13.89 | 13.90 | 13.58 | 226,100 |
| 28 dic 2023 | 13.92 | 14.04 | 13.92 | 14.03 | 13.71 | 188,000 |
| 27 dic 2023 | 13.97 | 14.00 | 13.93 | 13.98 | 13.66 | 150,400 |
| 26 dic 2023 | 13.92 | 13.99 | 13.92 | 13.93 | 13.61 | 132,700 |
| 22 dic 2023 | 13.86 | 14.05 | 13.86 | 13.90 | 13.58 | 226,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.