11.14
price down icon0.18%   -0.02
after-market アフターアワーズ: 11.14
loading

Flaherty Crumrine Preferred And Income Fund Inc (PFD) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-22 $11.31 $11.14 $0.17 31,417.0 -0.18%
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%

Flaherty Crumrine Preferred And Income Fund Inc (PFD) 株の年ごとの株価履歴

この詳細な分析では、Flaherty Crumrine Preferred And Income Fund Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はPFD株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Flaherty Crumrine Preferred And Income Fund Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のFlaherty Crumrine Preferred And Income Fund Inc (PFD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $11.75 $11.05 $0.70 539,533.0 -2.62%
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%

2023年のFlaherty Crumrine Preferred And Income Fund Inc (PFD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2022年のFlaherty Crumrine Preferred And Income Fund Inc (PFD) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
closed_end_fund_debt FTF
$6.60
price up icon 0.76%
closed_end_fund_debt PTY
$14.65
price up icon 0.48%
closed_end_fund_debt GOF
$15.86
price up icon 0.25%
closed_end_fund_debt NZF
$12.71
price up icon 0.71%
closed_end_fund_debt JPC
$8.05
price down icon 0.37%
closed_end_fund_debt NVG
$12.89
price up icon 1.18%
大文字化:     |  ボリューム (24 時間):