Flaherty & Crumrine Preferred and Income Securities Fund Incorporatedのデータ

Flaherty & Crumrine Preferred and Income Securities Fund Incorporatedの基本情報

名前 Flaherty & Crumrine Preferred and Income Securities Fund Incorporated
ティッカー FFC
国 nan
上場年 2003.0
セクター nan

Flaherty & Crumrine Preferred and Income Securities Fund Incorporatedの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 22.57 22.3 22.57 22.56 100800.0 22.56
2021-02-12 22.77 22.33 22.76 22.57 117500.0 22.57
2021-02-11 22.83 22.57 22.83 22.76 69200.0 22.76
2021-02-10 23.21 22.54 23.0 22.74 156600.0 22.74
2021-02-09 22.96 22.61 22.61 22.93 82700.0 22.93
2021-02-08 22.75 22.4 22.48 22.67 79000.0 22.67
2021-02-05 22.49 22.35 22.41 22.43 74400.0 22.43
2021-02-04 22.44 22.18 22.21 22.38 66000.0 22.38
2021-02-03 22.35 22.2 22.27 22.26 49200.0 22.26
2021-02-02 22.35 22.19 22.31 22.27 80400.0 22.27
2021-02-01 22.41 22.17 22.4 22.3 90700.0 22.3
2021-01-29 22.53 22.22 22.48 22.37 109400.0 22.37
2021-01-28 22.42 22.24 22.24 22.42 58400.0 22.42
2021-01-27 22.44 22.14 22.4 22.28 75300.0 22.28
2021-01-26 22.51 22.35 22.51 22.4 61500.0 22.4
2021-01-25 22.58 22.4 22.51 22.46 86000.0 22.46
2021-01-22 22.64 22.52 22.64 22.55 50600.0 22.55
2021-01-21 22.64 22.4 22.56 22.6 89000.0 22.6
2021-01-20 22.72 22.54 22.59 22.68 138700.0 22.55
2021-01-19 22.6 22.21 22.21 22.56 118000.0 22.43
2021-01-15 22.23 21.68 21.88 22.11 172300.0 21.98
2021-01-14 22.0 21.65 21.76 21.76 269800.0 21.64
2021-01-13 21.95 21.39 21.4 21.8 327600.0 21.68
2021-01-12 21.95 21.3 21.81 21.52 289400.0 21.4
2021-01-11 22.23 21.79 22.23 21.79 193900.0 21.67
2021-01-08 22.56 22.05 22.4 22.17 164300.0 22.04
2021-01-07 22.77 22.22 22.6 22.4 208800.0 22.27
2021-01-06 22.94 22.37 22.9 22.52 253000.0 22.39
2021-01-05 23.2 22.9 23.04 22.93 127900.0 22.8
2021-01-04 23.56 23.02 23.56 23.18 102000.0 23.05
2020-12-31 23.73 23.24 23.28 23.43 79500.0 23.3
2020-12-30 23.55 23.01 23.4 23.1 118400.0 22.97
2020-12-29 23.44 23.18 23.32 23.26 65400.0 23.13
2020-12-28 23.66 23.26 23.65 23.42 113000.0 23.29
2020-12-24 23.73 23.6 23.6 23.67 27600.0 23.54
2020-12-23 23.81 23.62 23.81 23.62 69800.0 23.49
2020-12-22 23.85 23.63 23.69 23.76 60600.0 23.62
2020-12-21 23.85 23.59 23.73 23.77 108500.0 23.51
2020-12-18 23.79 23.48 23.59 23.74 77000.0 23.48
2020-12-17 23.69 23.45 23.45 23.67 75700.0 23.41
2020-12-16 23.51 23.18 23.29 23.51 86900.0 23.25
2020-12-15 23.28 23.06 23.06 23.26 61300.0 23.0
2020-12-14 23.13 23.04 23.12 23.06 54900.0 22.8
2020-12-11 23.11 22.96 22.97 23.08 77900.0 22.82
2020-12-10 23.06 22.87 23.0 23.05 71500.0 22.79
2020-12-09 23.18 22.9 22.99 23.02 89200.0 22.76
2020-12-08 23.02 22.86 22.95 22.94 54900.0 22.69
2020-12-07 23.07 22.8 23.01 22.99 96300.0 22.74
2020-12-04 23.16 22.8 23.09 22.9 112000.0 22.65
2020-12-03 23.12 22.96 22.99 23.0 93600.0 22.75
2020-12-02 22.98 22.66 22.69 22.96 86000.0 22.71
2020-12-01 22.95 22.66 22.75 22.88 114800.0 22.63
2020-11-30 22.78 22.62 22.66 22.75 83600.0 22.5
2020-11-27 22.75 22.41 22.46 22.66 33000.0 22.41
2020-11-25 22.59 22.44 22.51 22.52 93900.0 22.27
2020-11-24 22.54 22.42 22.5 22.48 53400.0 22.23
2020-11-23 22.45 22.3 22.3 22.37 76700.0 22.12
2020-11-20 22.36 22.25 22.3 22.32 43000.0 22.07
2020-11-19 22.53 22.25 22.37 22.35 98300.0 22.1
2020-11-18 22.69 22.43 22.45 22.6 67600.0 22.22
2020-11-17 22.51 22.25 22.29 22.5 71600.0 22.12
2020-11-16 22.37 22.18 22.24 22.28 88200.0 21.91
2020-11-13 22.25 22.02 22.02 22.2 69000.0 21.83
2020-11-12 22.13 21.88 21.9 22.07 121700.0 21.7
2020-11-11 22.2 21.89 22.05 21.9 107000.0 21.53
2020-11-10 22.07 21.75 21.81 22.06 66400.0 21.69
2020-11-09 21.89 21.76 21.85 21.83 98300.0 21.46
2020-11-06 21.6 21.33 21.35 21.58 42700.0 21.22
2020-11-05 21.5 21.29 21.29 21.48 89300.0 21.12
2020-11-04 21.3 21.07 21.11 21.21 71300.0 20.86
2020-11-03 21.17 20.94 20.94 21.14 54000.0 20.79
2020-11-02 21.09 20.84 20.84 20.9 77600.0 20.55
2020-10-30 21.0 20.79 21.0 20.84 71200.0 20.49
2020-10-29 20.94 20.53 20.64 20.9 73300.0 20.55
2020-10-28 21.05 20.7 21.0 20.78 109600.0 20.43
2020-10-27 21.18 21.1 21.16 21.12 78400.0 20.77
2020-10-26 21.26 21.05 21.13 21.16 64700.0 20.81
2020-10-23 21.36 21.19 21.36 21.26 62000.0 20.9
2020-10-22 21.29 21.09 21.2 21.24 52000.0 20.88
2020-10-21 21.45 21.16 21.45 21.31 74400.0 20.83
2020-10-20 21.48 21.35 21.36 21.4 59400.0 20.91
2020-10-19 21.45 21.25 21.35 21.25 77200.0 20.77
2020-10-16 21.41 21.26 21.26 21.31 67500.0 20.83
2020-10-15 21.35 21.25 21.25 21.25 57200.0 20.77
2020-10-14 21.41 21.3 21.36 21.37 71100.0 20.89
2020-10-13 21.37 21.24 21.24 21.36 68100.0 20.88
2020-10-12 21.38 21.2 21.34 21.31 100200.0 20.83
2020-10-09 21.3 21.12 21.23 21.18 64200.0 20.7
2020-10-08 21.33 21.1 21.27 21.21 110900.0 20.73
2020-10-07 21.28 21.08 21.1 21.27 48400.0 20.79
2020-10-06 21.2 21.02 21.1 21.08 83600.0 20.6
2020-10-05 21.19 21.06 21.06 21.15 66700.0 20.67
2020-10-02 21.1 20.93 20.99 21.06 69600.0 20.58
2020-10-01 21.2 21.02 21.16 21.18 105600.0 20.7
2020-09-30 21.2 20.96 21.13 20.96 112700.0 20.48
2020-09-29 20.97 20.65 20.8 20.97 75600.0 20.49
2020-09-28 20.84 20.55 20.6 20.74 114000.0 20.27
2020-09-25 20.61 20.3 20.47 20.47 133400.0 20.01
2020-09-24 21.01 20.51 20.98 20.53 227800.0 20.06
2020-09-23 21.61 21.11 21.48 21.11 170800.0 20.63
2020-09-22 21.5 21.33 21.5 21.49 62600.0 21.0
2020-09-21 21.7 21.44 21.55 21.59 107100.0 20.97
2020-09-18 21.99 21.69 21.69 21.86 128600.0 21.24
2020-09-17 21.89 21.59 21.76 21.8 119400.0 21.18
2020-09-16 22.31 21.62 22.1 21.9 273700.0 21.28
2020-09-15 22.2 21.95 22.13 22.14 33900.0 21.51
2020-09-14 22.01 21.73 21.73 21.99 58500.0 21.36
2020-09-11 21.97 21.56 21.86 21.68 72300.0 21.06
2020-09-10 21.86 21.6 21.78 21.78 64800.0 21.16
2020-09-09 21.86 21.59 21.59 21.84 82600.0 21.22
2020-09-08 21.69 21.35 21.65 21.54 128100.0 20.93
2020-09-04 21.95 21.19 21.74 21.85 207100.0 21.23
2020-09-03 22.43 21.71 22.36 21.79 148600.0 21.17
2020-09-02 22.45 22.26 22.33 22.42 95100.0 21.78
2020-09-01 22.24 22.04 22.13 22.19 61100.0 21.56
2020-08-31 22.14 21.91 22.0 22.07 97400.0 21.44
2020-08-28 21.99 21.8 21.9 21.9 99100.0 21.28
2020-08-27 22.0 21.8 21.95 21.86 77300.0 21.24
2020-08-26 21.97 21.63 21.68 21.83 125300.0 21.21
2020-08-25 21.58 21.43 21.5 21.5 45300.0 20.89
2020-08-24 21.74 21.4 21.67 21.48 85200.0 20.87
2020-08-21 21.54 21.34 21.39 21.53 63300.0 20.92
2020-08-20 21.63 21.37 21.46 21.62 87700.0 20.88
2020-08-19 21.57 21.45 21.52 21.5 116500.0 20.76
2020-08-18 21.4 21.35 21.35 21.37 56400.0 20.64
2020-08-17 21.34 21.15 21.15 21.34 122700.0 20.61
2020-08-14 21.29 21.08 21.19 21.21 64100.0 20.48
2020-08-13 21.27 21.11 21.27 21.22 100200.0 20.49
2020-08-12 21.25 21.16 21.25 21.19 121200.0 20.46
2020-08-11 21.15 21.06 21.08 21.08 65100.0 20.36
2020-08-10 21.18 21.04 21.06 21.06 65900.0 20.34
2020-08-07 21.07 20.95 21.0 21.07 44400.0 20.35
2020-08-06 21.07 20.95 20.95 20.99 69100.0 20.27
2020-08-05 21.02 20.86 20.88 20.96 85600.0 20.24
2020-08-04 21.06 20.88 20.88 20.89 139900.0 20.17
2020-08-03 21.3 20.98 21.15 21.0 136800.0 20.28
2020-07-31 21.26 21.0 21.26 21.13 145800.0 20.4
2020-07-30 21.25 20.85 21.22 21.13 377600.0 20.4
2020-07-29 21.3 21.11 21.11 21.28 85300.0 20.55
2020-07-28 21.15 20.99 20.99 21.01 251400.0 20.29
2020-07-27 21.11 20.86 21.02 21.03 102000.0 20.31
2020-07-24 21.05 20.92 20.99 20.96 46400.0 20.24
2020-07-23 21.17 20.91 21.0 20.94 79600.0 20.22
2020-07-22 21.14 20.84 20.84 21.02 90100.0 20.18
2020-07-21 21.0 20.68 20.68 20.93 100600.0 20.1
2020-07-20 20.72 20.5 20.68 20.65 78300.0 19.83
2020-07-17 20.87 20.62 20.62 20.73 104100.0 19.91
2020-07-16 20.65 20.27 20.28 20.65 55200.0 19.83
2020-07-15 20.48 20.24 20.33 20.48 74400.0 19.67
2020-07-14 20.35 20.04 20.16 20.33 96100.0 19.52
2020-07-13 20.42 20.25 20.32 20.28 70100.0 19.47
2020-07-10 20.37 20.24 20.27 20.29 53300.0 19.48
2020-07-09 20.45 20.25 20.45 20.37 58000.0 19.56
2020-07-08 20.48 20.33 20.33 20.38 44900.0 19.57
2020-07-07 20.51 20.23 20.24 20.34 60600.0 19.53
2020-07-06 20.56 20.24 20.46 20.27 69400.0 19.46
2020-07-02 20.47 20.27 20.34 20.35 56800.0 19.54
2020-07-01 20.32 20.02 20.02 20.19 87300.0 19.39
2020-06-30 20.32 20.03 20.03 20.11 133100.0 19.31
2020-06-29 19.9 19.65 19.8 19.89 100700.0 19.1
2020-06-26 20.05 19.81 20.05 19.83 92400.0 19.04
2020-06-25 20.18 19.9 19.95 19.99 77500.0 19.2
2020-06-24 20.23 19.7 20.23 20.02 87200.0 19.22
2020-06-23 20.41 20.22 20.37 20.24 73200.0 19.44
2020-06-22 20.36 20.14 20.19 20.15 87600.0 19.35
2020-06-19 20.5 20.31 20.5 20.39 53900.0 19.47
2020-06-18 20.56 20.26 20.35 20.27 74400.0 19.35
2020-06-17 20.5 20.35 20.5 20.36 76700.0 19.44
2020-06-16 20.82 20.3 20.41 20.49 70700.0 19.56
2020-06-15 20.18 19.73 19.87 20.18 84600.0 19.27
2020-06-12 20.33 19.85 20.13 20.22 120900.0 19.3
2020-06-11 20.58 19.63 20.5 19.71 247100.0 18.82
2020-06-10 21.26 20.91 21.2 21.02 71300.0 20.07
2020-06-09 21.27 20.94 21.06 21.13 90600.0 20.17
2020-06-08 21.17 20.78 20.89 21.16 185600.0 20.2
2020-06-05 20.89 20.6 20.63 20.72 192300.0 19.78
2020-06-04 20.5 20.14 20.49 20.48 134900.0 19.55
2020-06-03 20.64 20.4 20.51 20.5 102300.0 19.57
2020-06-02 20.68 20.37 20.55 20.54 92000.0 19.61
2020-06-01 20.8 19.98 19.98 20.55 306500.0 19.62
2020-05-29 20.06 19.76 19.84 20.06 166200.0 19.15
2020-05-28 19.85 19.54 19.7 19.75 145000.0 18.86
2020-05-27 19.74 19.47 19.62 19.69 197800.0 18.8
2020-05-26 19.72 19.39 19.69 19.44 256200.0 18.56
2020-05-22 19.64 19.33 19.64 19.57 118800.0 18.68
2020-05-21 19.74 19.03 19.26 19.59 145500.0 18.7
2020-05-20 19.7 19.25 19.7 19.48 224200.0 18.48
2020-05-19 19.63 19.31 19.45 19.49 209100.0 18.49
2020-05-18 19.63 18.55 18.55 19.35 280100.0 18.36
2020-05-15 18.47 18.01 18.04 18.38 100100.0 17.44
2020-05-14 18.27 17.52 18.15 18.15 232000.0 17.22
2020-05-13 19.38 18.37 19.19 18.41 296000.0 17.47
2020-05-12 19.79 19.3 19.46 19.34 178900.0 18.35
2020-05-11 19.67 19.17 19.17 19.59 216100.0 18.59
2020-05-08 19.53 19.25 19.52 19.42 99100.0 18.43
2020-05-07 19.58 19.25 19.36 19.3 118300.0 18.31
2020-05-06 19.53 19.15 19.53 19.22 129000.0 18.24
2020-05-05 19.43 19.24 19.24 19.41 168900.0 18.42
2020-05-04 19.2 18.91 19.01 19.2 109800.0 18.22
2020-05-01 19.48 19.06 19.35 19.19 158200.0 18.21
2020-04-30 19.8 19.19 19.8 19.55 240200.0 18.55
2020-04-29 19.8 19.13 19.14 19.77 249300.0 18.76
2020-04-28 19.28 18.89 19.05 19.03 168800.0 18.06
2020-04-27 19.09 18.62 18.86 18.95 225900.0 17.98
2020-04-24 18.77 18.0 18.11 18.74 293300.0 17.78
2020-04-23 18.58 18.03 18.34 18.18 206900.0 17.25
2020-04-22 18.41 18.06 18.17 18.34 353200.0 17.4
2020-04-21 18.67 17.84 18.2 18.13 252000.0 17.1
2020-04-20 18.49 18.1 18.11 18.41 253000.0 17.36
2020-04-17 18.43 18.11 18.4 18.34 355200.0 17.3
2020-04-16 18.32 17.68 17.68 17.85 276500.0 16.83
2020-04-15 17.91 16.75 17.53 17.71 388300.0 16.7
2020-04-14 18.5 17.78 18.36 17.83 342000.0 16.81
2020-04-13 18.94 17.81 18.84 18.12 396300.0 17.09
2020-04-09 19.01 17.73 17.73 18.65 451400.0 17.59
2020-04-08 17.94 16.82 16.92 17.71 347000.0 16.7
2020-04-07 17.39 16.49 16.49 16.92 291000.0 15.96
2020-04-06 16.16 15.17 15.17 16.05 293600.0 15.14
2020-04-03 15.65 14.5 15.49 14.92 305900.0 14.07
2020-04-02 15.62 15.01 15.11 15.35 248300.0 14.48
2020-04-01 16.05 15.0 15.6 15.09 463300.0 14.23
2020-03-31 17.04 16.23 17.03 16.7 435500.0 15.75
2020-03-30 17.12 16.02 16.66 16.98 275500.0 16.01
2020-03-27 16.87 14.5 16.85 16.6 335900.0 15.65
2020-03-26 17.61 16.0 16.0 17.39 512500.0 16.4
2020-03-25 16.93 14.26 14.26 16.02 519000.0 15.11
2020-03-24 15.27 13.53 13.77 14.25 472700.0 13.44
2020-03-23 13.75 10.6 13.6 12.6 736100.0 11.88
2020-03-20 15.97 13.95 14.55 14.3 520600.0 13.38
2020-03-19 13.87 9.01 10.19 13.4 937100.0 12.54
2020-03-18 15.21 9.59 15.0 10.56 1091700.0 9.88
2020-03-17 16.49 15.11 16.45 15.91 453000.0 14.89
2020-03-16 18.01 16.2 17.5 16.26 435100.0 15.21
2020-03-13 19.08 18.0 18.15 18.89 207000.0 17.67
2020-03-12 18.92 17.0 18.89 17.5 700300.0 16.37
2020-03-11 20.28 19.22 20.07 19.78 516600.0 18.51
2020-03-10 20.53 19.9 20.45 20.29 269700.0 18.98
2020-03-09 20.15 18.69 19.5 19.86 541500.0 18.58
2020-03-06 20.61 20.0 20.13 20.6 182600.0 19.27
2020-03-05 21.35 20.5 21.05 20.77 238000.0 19.43
2020-03-04 21.48 21.06 21.3 21.37 156100.0 20.0
2020-03-03 21.35 20.75 21.0 21.0 280000.0 19.65
2020-03-02 21.38 19.75 19.78 20.94 388200.0 19.59
2020-02-28 20.3 19.52 20.15 19.62 448600.0 18.36
2020-02-27 21.22 20.21 21.02 20.52 458800.0 19.2
2020-02-26 21.31 20.83 20.94 21.3 244200.0 19.93
2020-02-25 22.06 20.82 22.0 20.96 463800.0 19.61
2020-02-24 22.7 21.8 22.64 21.88 349100.0 20.47
2020-02-21 23.01 22.78 22.94 22.8 84500.0 21.33
2020-02-20 23.05 22.92 23.05 22.98 84500.0 21.5
2020-02-19 23.14 23.01 23.08 23.08 97400.0 21.49
2020-02-18 23.01 22.8 22.8 23.01 124000.0 21.43