Flaherty & Crumrine Preferred and Income Securities Fund Inc【FFC】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.03	0.188679245283	15.9	16.1	15.7611	146014	15.99178677	CS
4	0.46	2.97349709114	15.47	16.1	15.36	130997	15.72519604	CS
12	-0.05	-0.312891113892	15.98	16.36	15.36	127962	15.76653752	CS
26	1.03	6.91275167785	14.9	16.74	14.33	133447	15.76856757	CS
52	1.64	11.4765570329	14.29	16.74	13.7401	130861	15.16242277	CS
156	-5.12	-24.32304038	21.05	21.2	11.9	142205	15.38443834	CS
260	-6.41	-28.6929274843	22.34	23.85	9.01	135456	17.27339572	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1737762000	15.93	-0.07	-0.44	15.92	16	15.8	174957
1737675600	16	0	0.00	16	16	16	0
1737589200	16	-0.06	-0.37	16.1	16.1	15.88	147141
1737502800	16.059999	0.22	1.39	15.9077	16.079999	15.865	195211
1737157200	15.84	0.02	0.13	15.9	15.9554	15.7611	95690
1737070800	15.82	0.03	0.19	15.86	15.9	15.715	75490
1736984400	15.79	0.16	1.02	15.7	15.9	15.7	141107
1736898000	15.63	-0.02	-0.13	15.69	15.74	15.62	96085
1736811600	15.65	-0.07	-0.45	15.72	15.75	15.59	138371
1736552400	15.72	-0.1	-0.63	15.705	15.77	15.5501	83664
1736379600	15.82	0.12	0.76	15.72	15.84	15.651	89720
1736293200	15.7	-0.08	-0.51	15.86	15.88	15.67	82220
1736206800	15.78	-0.05	-0.32	15.86	15.86	15.74	77005
1735947600	15.83	0.08	0.51	15.8	15.9	15.76	103645
1735861200	15.75	0.22	1.42	15.67	15.79	15.5601	202379
1735688400	15.53	0.1	0.65	15.59	15.74	15.43	231804
1735602000	15.43	-0.03	-0.19	15.46	15.5	15.36	172185
1735342800	15.46	-0.11	-0.71	15.47	15.575	15.45	164231
1735256400	15.57	-0.09	-0.57	15.63	15.66	15.56	77255
1735077840	15.66	-0.02	-0.13	15.75	15.82	15.59	99860
1734997200	15.68	-0.06	-0.38	15.68	15.77	15.61	178622
1734738000	15.74	0.2	1.29	15.565	15.75	15.5458	139300
1734651600	15.54	-0.03	-0.19	15.6	15.62	15.52	178436
1734565200	15.57	-0.2	-1.27	15.84	15.89	15.57	153654
1734478800	15.77	-0.15	-0.94	15.9403	15.9403	15.76	139811
1734392400	15.92	0.03	0.19	15.92	15.98	15.84	70598
1734133200	15.89	-0.03	-0.19	15.92	16.03	15.85	51528
1734046800	15.92	-0.05	-0.31	15.9784	16.0077	15.84	107297
1733960400	15.97	0.04	0.25	16.004999	16.0399	15.91	77078
1733874000	15.93	0.03	0.19	15.945	16.02	15.9	85692
1733787600	15.9	-0.14	-0.87	16.045	16.09	15.875	81052
1733528400	16.04	0.01	0.06	16.05	16.11	16	153163
1733442000	16.03	0.11	0.66	15.95	16.04	15.95	147723
1733355600	15.925	-0.03	-0.16	15.9391	15.96	15.92	130114
1733269200	15.95	0.1	0.63	15.85	15.95	15.8	111306
1733182800	15.85	0.01	0.06	15.8	15.89	15.76	131835
1732917840	15.84	0.11	0.70	15.785	15.91	15.74	93482
1732750800	15.73	0.14	0.90	15.615	15.73	15.5501	132387
1732664400	15.59	0.02	0.13	15.6302	15.6302	15.51	172266
1732578000	15.57	0.08	0.52	15.58	15.63	15.5	206178
1732318800	15.49	-0.05	-0.32	15.4868	15.58	15.44	269713
1732232400	15.54	-0.08	-0.51	15.62	15.66	15.49	142602
1732146000	15.62	-0.14	-0.89	15.69	15.72	15.57	145659
1732059600	15.76	0	0.00	15.7119	15.7873	15.63	148629
1731973200	15.76	0.01	0.06	15.7689	15.92	15.7151	122271
1731714000	15.75	-0.03	-0.19	15.75	15.7945	15.6	177008
1731627600	15.78	-0.07	-0.44	15.9164	15.95	15.7	134525
1731541200	15.85	-0.03	-0.21	15.98	16.0499	15.82	112838
1731454800	15.883	-0.27	-1.65	16.2036	16.2036	15.88	116726
1731368400	16.149999	-0.09	-0.55	16.219999	16.27	16.135	113548
1731109200	16.239999	0.17	1.06	16.102	16.36	16.059999	84814
1731022800	16.07	0.22	1.39	15.8815	16.11	15.88	128866
1730936400	15.85	-0.08	-0.50	15.83	15.94	15.81	125315
1730850000	15.93	0.03	0.16	15.83	16.02	15.83	85624
1730763600	15.905	0.01	0.09	15.91	16	15.8466	92587
1730500800	15.89	-0.05	-0.31	15.98	15.98	15.85	94623
1730414400	15.94	0.06	0.38	15.8833	15.98	15.796	118317
1730328000	15.88	0.1	0.63	15.83	15.925	15.83	65151
1730241600	15.78	-0.2	-1.25	15.93	15.96	15.78	178214
1730155200	15.98	-0.16	-0.99	16.204999	16.204999	15.97	93315
1729896000	16.14	0.03	0.19	16.129999	16.19	16.050799	88913