Mercados españoles cerrados

Flaherty & Crumrine Preferred Securities Income Fund Inc. (FFC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,94-0,03 (-0,21%)
A partir del 03:12PM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202413,9814,0213,9413,9413,9491.498
18 abr 202414,0014,0513,9513,9713,9774.700
17 abr 202413,9714,0813,9714,0314,0369.600
16 abr 202413,7213,9713,7213,9513,95155.100
15 abr 202414,1514,1513,8013,8313,83205.900
12 abr 202414,2014,2514,1114,1114,11129.400
11 abr 202414,3314,3614,2114,2714,2791.700
10 abr 202414,4014,4914,3514,4014,40104.000
09 abr 202414,5014,5814,5014,5414,5499.600
08 abr 202414,5214,6014,4914,5014,5075.500
05 abr 202414,6314,6514,5114,5414,54110.400
04 abr 202414,6714,7014,5814,5914,59110.000
03 abr 202414,6714,6814,6014,6514,6577.900
02 abr 202414,7514,7514,6414,6714,6798.600
01 abr 202414,7514,9514,7414,7914,79164.100
28 mar 202414,7514,8614,7314,8514,85169.300
27 mar 202414,8114,8814,6914,7314,73215.600
26 mar 202414,8414,8514,6914,7514,75230.700
25 mar 202414,9014,9414,7514,7614,76131.200
22 mar 202414,9014,9614,8514,8614,86126.700
21 mar 202414,8914,8914,8014,8414,84107.700
20 mar 202414,8014,8714,7214,8314,83139.800
20 mar 20240.084 Dividendo
19 mar 202414,7814,8514,7614,8414,76142.600
18 mar 202414,6914,7914,6514,7514,67162.700
15 mar 202414,7114,7414,6314,6714,59100.200
14 mar 202414,7614,7714,6614,6614,58128.000
13 mar 202414,7214,8214,7114,7714,69126.700
12 mar 202414,7714,8014,7014,7614,68178.000
11 mar 202414,8314,8414,7814,7914,71115.600
08 mar 202414,7514,8314,7214,8014,72171.500
07 mar 202414,7914,7914,7014,7214,64194.100
06 mar 202414,7414,7414,6514,7014,62142.100
05 mar 202414,7214,7514,6214,6614,58196.200
04 mar 202414,6414,7014,5614,6714,59361.500
01 mar 202414,5414,6914,3914,5014,42304.400
29 feb 202414,5514,6814,5414,5914,51260.000
28 feb 202414,4614,5714,4014,5514,47254.100
27 feb 202414,5714,5714,3614,4214,34135.000
26 feb 202414,5414,5714,4114,5014,42173.800
23 feb 202414,3314,5014,3014,5014,42321.600
22 feb 202414,1914,2214,1514,1514,0799.600
21 feb 202414,1614,1914,1014,1314,05115.500
21 feb 20240.084 Dividendo
20 feb 202414,0614,1714,0614,1714,01104.800
16 feb 202414,1014,1314,0314,0313,87131.900
15 feb 202414,0414,1814,0414,1413,9880.200
14 feb 202414,0014,0813,9814,0413,88108.700
13 feb 202414,0914,2013,9513,9713,81282.400
12 feb 202414,1314,3014,1314,2814,11138.000
09 feb 202414,1014,1914,1014,1714,0198.200
08 feb 202414,1814,2114,1114,1213,96102.200
07 feb 202414,3814,3814,1914,2514,09203.600
06 feb 202414,3214,4014,2514,3814,2187.200
05 feb 202414,2714,3514,2414,2814,1181.100
02 feb 202414,5814,5814,3214,3614,19137.300
01 feb 202414,5014,6214,4514,6014,43149.900
31 ene 202414,5014,5914,4314,5014,33133.700
30 ene 202414,3614,5014,3614,4814,3190.500
29 ene 202414,3214,4214,3214,4014,23114.200
26 ene 202414,2414,3614,2414,3214,15109.900
25 ene 202414,2314,2914,2314,2414,08125.800
24 ene 202414,2914,3514,1414,2014,04169.600
23 ene 202414,2314,3614,2314,2614,10147.700
23 ene 20240.082 Dividendo
22 ene 202414,3014,3814,2014,3114,06188.600
19 ene 202414,1714,3414,1614,1813,94686.400
18 ene 202414,1614,2814,1214,1413,90152.700
17 ene 202414,1314,2414,1014,1313,89214.900
16 ene 202414,1814,2214,1014,1513,91175.300
12 ene 202414,1414,2014,1114,1913,95121.300
11 ene 202414,0714,2014,0314,0913,8577.400
10 ene 202414,0314,1614,0214,0913,85194.700
09 ene 202413,9814,0813,9614,0113,77186.000
08 ene 202413,9814,0813,9814,0013,76181.500
05 ene 202413,9714,1313,9413,9713,73169.000
04 ene 202413,9514,0713,9313,9813,74108.700
03 ene 202413,9914,0713,9714,0313,7966.400
02 ene 202413,9014,0513,9014,0313,79133.500
29 dic 202314,0814,1413,8913,9013,66226.100
28 dic 202313,9214,0413,9214,0313,79188.000
27 dic 202313,9714,0013,9313,9813,74150.400
26 dic 202313,9213,9913,9213,9313,69132.700
22 dic 202313,8614,0513,8613,9013,66226.500
21 dic 202313,8213,9213,8113,8613,62215.500
20 dic 202313,7313,9313,7213,8213,58230.600
20 dic 20230.082 Dividendo
19 dic 202313,7013,9313,7013,8613,54171.200
18 dic 202313,7313,8813,7113,7313,41210.300
15 dic 202313,8513,9513,7613,8013,48221.900
14 dic 202313,8013,9913,7813,8513,53232.500
13 dic 202313,5913,6913,5813,6713,36490.600
12 dic 202313,5213,6013,5113,5313,22184.800
11 dic 202313,7013,7713,5813,5913,28165.300
08 dic 202313,6713,8113,6713,7613,44127.500
07 dic 202313,7913,8613,7613,7713,4565.700
06 dic 202313,8013,9413,7713,7913,47179.100
05 dic 202313,8513,9513,8013,8013,48134.300
04 dic 202313,9314,0913,9113,9113,59121.800
01 dic 202313,7714,1813,7714,0613,74144.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...