Holen Sie sich die Stockscreener-App
11.07
0.23%
-0.025
Handel nachbörslich:
11.08
0.005
+0.05%
Flaherty Crumrine Preferred And Income Fund Inc-Aktien (PFD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-09 | $11.20 | $11.07 | $0.1308 | 43,470.0 | -0.23% |
| 2025-05-08 | $11.11 | $11.02 | $0.09 | 16,862.0 | +1.09% |
| 2025-05-07 | $11.02 | $10.98 | $0.0424 | 8,413.0 | +0.00% |
| 2025-05-06 | $11.05 | $10.95 | $0.0989 | 38,182.0 | -0.18% |
| 2025-05-05 | $11.05 | $11.00 | $0.05 | 16,244.0 | -0.09% |
| 2025-05-02 | $11.10 | $10.97 | $0.13 | 22,305.0 | +0.18% |
| 2025-05-01 | $10.99 | $10.90 | $0.09 | 6,436.0 | +0.92% |
| 2025-04-30 | $10.95 | $10.85 | $0.10 | 13,825.0 | -0.18% |
| 2025-04-29 | $10.98 | $10.89 | $0.09 | 6,064.0 | +0.23% |
| 2025-04-28 | $10.96 | $10.84 | $0.12 | 4,345.0 | +0.14% |
| 2025-04-25 | $10.90 | $10.86 | $0.0369 | 6,132.0 | +0.18% |
| 2025-04-24 | $10.89 | $10.81 | $0.08 | 7,319.0 | +0.74% |
| 2025-04-23 | $10.82 | $10.65 | $0.1674 | 13,032.0 | +0.75% |
| 2025-04-22 | $10.95 | $10.66 | $0.29 | 12,202.0 | +0.28% |
| 2025-04-21 | $10.77 | $10.65 | $0.12 | 9,318.0 | -0.70% |
| 2025-04-17 | $10.81 | $10.70 | $0.1075 | 40,802.0 | +0.33% |
| 2025-04-16 | $10.80 | $10.62 | $0.1795 | 17,439.0 | +0.28% |
| 2025-04-15 | $10.69 | $10.42 | $0.273 | 15,482.0 | +0.85% |
| 2025-04-14 | $10.65 | $10.53 | $0.12 | 9,520.0 | +1.05% |
Flaherty Crumrine Preferred And Income Fund Inc-Aktien (PFD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Flaherty Crumrine Preferred And Income Fund Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PFD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Flaherty Crumrine Preferred And Income Fund Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Flaherty Crumrine Preferred And Income Fund Inc-Aktien (PFD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $11.20 | $10.90 | $0.30 | 195,382.0 | +1.70% |
| 2025-04 | $11.33 | $10.22 | $1.11 | 493,907.0 | -2.94% |
| 2025-03 | $11.38 | $11.13 | $0.25 | 444,567.0 | -0.18% |
| 2025-02 | $11.46 | $10.95 | $0.51 | 613,794.0 | -0.09% |
| 2025-01 | $11.50 | $11.02 | $0.48 | 474,808.0 | +0.09% |
Flaherty Crumrine Preferred And Income Fund Inc-Aktien (PFD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $11.80 | $10.96 | $0.839 | 572,576.0 | -3.25% |
| 2024-11 | $11.75 | $11.05 | $0.70 | 635,620.0 | -0.44% |
| 2024-10 | $12.08 | $11.40 | $0.68 | 602,882.0 | -4.27% |
| 2024-09 | $12.01 | $11.52 | $0.4923 | 918,419.0 | +3.11% |
| 2024-08 | $11.65 | $10.34 | $1.31 | 833,770.0 | +6.92% |
| 2024-07 | $10.94 | $10.36 | $0.58 | 951,502.0 | +3.83% |
| 2024-06 | $10.50 | $10.27 | $0.23 | 499,676.0 | +1.31% |
| 2024-05 | $10.43 | $10.01 | $0.42 | 755,746.0 | +3.05% |
| 2024-04 | $10.61 | $9.80 | $0.81 | 664,384.0 | -5.75% |
| 2024-03 | $10.70 | $10.19 | $0.51 | 562,046.0 | +3.42% |
| 2024-02 | $10.54 | $9.94 | $0.60 | 650,037.0 | -2.57% |
| 2024-01 | $10.58 | $9.88 | $0.70 | 719,938.0 | +6.58% |
Flaherty Crumrine Preferred And Income Fund Inc-Aktien (PFD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $10.45 | $9.42 | $1.03 | 977,299.0 | +0.71% |
| 2023-11 | $10.38 | $8.77 | $1.61 | 1,192,298.0 | +11.22% |
| 2023-10 | $9.22 | $8.53 | $0.69 | 867,276.0 | -3.40% |
| 2023-09 | $9.83 | $9.06 | $0.77 | 748,986.0 | -6.45% |
| 2023-08 | $10.27 | $9.61 | $0.66 | 555,461.0 | -3.46% |
| 2023-07 | $10.25 | $9.65 | $0.60 | 586,047.0 | +2.54% |
| 2023-06 | $10.09 | $9.60 | $0.49 | 725,038.0 | +0.51% |
| 2023-05 | $10.92 | $9.51 | $1.41 | 607,644.0 | -3.82% |
| 2023-04 | $11.18 | $10.05 | $1.13 | 571,197.0 | -3.86% |
| 2023-03 | $11.97 | $9.95 | $2.02 | 898,004.0 | -10.01% |
| 2023-02 | $12.97 | $11.59 | $1.38 | 495,001.0 | -5.30% |
| 2023-01 | $12.66 | $10.85 | $1.81 | 566,151.0 | +12.06% |
0.84%
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):