Stockscreener 앱 받기
11.49
0.35%
0.04
시간 외 거래:
11.50
0.010
+0.09%
Flaherty Crumrine Preferred And Income Fund Inc 주식 (PFD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2024-10-21 | $12.01 | $11.90 | $0.11 | 21,437.0 | -0.08% |
| 2024-10-18 | $12.06 | $11.98 | $0.082 | 14,307.0 | -0.41% |
| 2024-10-17 | $12.08 | $11.85 | $0.23 | 63,715.0 | +1.01% |
| 2024-10-16 | $12.00 | $11.92 | $0.08 | 33,517.0 | -0.01% |
| 2024-10-15 | $12.02 | $11.93 | $0.09 | 14,952.0 | -0.46% |
| 2024-10-14 | $12.02 | $11.91 | $0.1087 | 21,106.0 | -0.20% |
| 2024-10-11 | $12.01 | $11.96 | $0.0465 | 19,208.0 | +0.17% |
| 2024-10-10 | $12.00 | $11.89 | $0.11 | 14,229.0 | +0.67% |
| 2024-10-09 | $11.96 | $11.88 | $0.0826 | 21,783.0 | +0.13% |
| 2024-10-08 | $11.95 | $11.83 | $0.1206 | 52,682.0 | +0.81% |
Flaherty Crumrine Preferred And Income Fund Inc 주식 (PFD) 연도별 가격 이력
이 심층 분석에서는 Flaherty Crumrine Preferred And Income Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PFD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Flaherty Crumrine Preferred And Income Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Flaherty Crumrine Preferred And Income Fund Inc 주식 (PFD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $11.65 | $11.35 | $0.30 | 103,425.0 | +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 주식 (PFD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (PFD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.34%
자본화:
|
볼륨(24시간):