Holen Sie sich die Stockscreener-App
11.16
0.18%
-0.02
Handel nachbörslich:
11.16
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $11.22 | $11.10 | $0.12 | 46,073.0 | -0.18% |
| 2024-11-20 | $11.29 | $11.17 | $0.12 | 34,092.0 | -0.80% |
| 2024-11-19 | $11.40 | $11.25 | $0.15 | 12,599.0 | -0.44% |
| 2024-11-18 | $11.38 | $11.25 | $0.13 | 21,345.0 | +0.27% |
| 2024-11-15 | $11.31 | $11.05 | $0.26 | 55,728.0 | -0.09% |
| 2024-11-14 | $11.49 | $11.30 | $0.188 | 17,341.0 | -0.83% |
| 2024-11-13 | $11.75 | $11.32 | $0.43 | 33,229.0 | -0.04% |
| 2024-11-12 | $11.61 | $11.40 | $0.21 | 29,474.0 | -1.81% |
| 2024-11-11 | $11.71 | $11.37 | $0.34 | 25,115.0 | -0.54% |
| 2024-11-08 | $11.73 | $11.57 | $0.1581 | 42,836.0 | +1.24% |
| 2024-11-07 | $11.59 | $11.43 | $0.16 | 43,878.0 | +0.92% |
| 2024-11-06 | $11.51 | $11.40 | $0.105 | 38,945.0 | -0.57% |
| 2024-11-05 | $11.53 | $11.35 | $0.1827 | 27,381.0 | +0.35% |
| 2024-11-04 | $11.65 | $11.42 | $0.2281 | 21,948.0 | -0.26% |
| 2024-11-01 | $11.65 | $11.43 | $0.224 | 26,715.0 | +0.35% |
| 2024-10-31 | $11.54 | $11.40 | $0.139 | 25,881.0 | -0.09% |
| 2024-10-30 | $11.53 | $11.43 | $0.099 | 19,687.0 | -0.09% |
| 2024-10-29 | $11.68 | $11.40 | $0.28 | 63,885.0 | -1.63% |
| 2024-10-28 | $11.89 | $11.64 | $0.25 | 28,644.0 | -1.10% |
| 2024-10-25 | $11.98 | $11.78 | $0.20 | 20,250.0 | -0.42% |
| 2024-10-24 | $11.97 | $11.83 | $0.14 | 12,703.0 | -0.17% |
| 2024-10-23 | $11.98 | $11.81 | $0.17 | 19,873.0 | -1.00% |
| 2024-10-22 | $11.99 | $11.91 | $0.0759 | 6,489.0 | -0.17% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $11.75 | $11.05 | $0.70 | 522,772.0 | -2.45% |
| 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% |
Flaherty Crumrine Preferred And Income Fund Inc-Aktien (PFD) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $12.08 | $10.51 | $1.57 | 862,989.0 | -1.94% |
| 2022-11 | $11.55 | $10.25 | $1.30 | 708,532.0 | +7.90% |
| 2022-10 | $11.01 | $10.13 | $0.88 | 585,650.0 | -1.04% |
| 2022-09 | $12.64 | $10.36 | $2.28 | 683,360.0 | -15.79% |
| 2022-08 | $13.56 | $12.06 | $1.50 | 575,482.0 | -1.10% |
| 2022-07 | $13.02 | $11.96 | $1.06 | 504,598.0 | +1.51% |
| 2022-06 | $12.93 | $11.72 | $1.21 | 744,509.0 | -0.55% |
| 2022-05 | $12.97 | $11.90 | $1.07 | 726,947.0 | -0.39% |
| 2022-04 | $14.15 | $12.32 | $1.83 | 756,977.0 | -8.59% |
| 2022-03 | $14.47 | $13.32 | $1.15 | 849,090.0 | -1.98% |
| 2022-02 | $16.48 | $13.91 | $2.57 | 655,710.0 | -12.66% |
| 2022-01 | $17.78 | $15.96 | $1.82 | 743,921.0 | -7.49% |
0.61%
0.39%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):