Stockscreener 앱 받기
11.84
0.17%
-0.02
시간 외 거래:
11.84
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 |
|---|---|---|---|---|---|
| 2025-10-10 | $11.92 | $11.82 | $0.10 | 76,566.0 | -0.17% |
| 2025-10-09 | $11.94 | $11.83 | $0.11 | 43,374.0 | -0.25% |
| 2025-10-08 | $11.93 | $11.85 | $0.08 | 37,227.0 | +0.59% |
| 2025-10-07 | $12.13 | $11.73 | $0.40 | 211,125.0 | -2.56% |
| 2025-10-06 | $12.13 | $12.05 | $0.08 | 11,918.0 | +0.58% |
| 2025-10-03 | $12.12 | $12.04 | $0.08 | 23,589.0 | +0.08% |
| 2025-10-02 | $12.08 | $12.03 | $0.05 | 35,014.0 | +0.17% |
| 2025-10-01 | $12.05 | $12.01 | $0.04 | 23,587.0 | +0.08% |
| 2025-09-30 | $12.04 | $12.00 | $0.04 | 30,727.0 | +0.17% |
| 2025-09-29 | $12.03 | $11.99 | $0.0357 | 31,796.0 | -0.08% |
| 2025-09-26 | $12.01 | $11.95 | $0.06 | 22,025.0 | +0.17% |
| 2025-09-25 | $12.04 | $11.94 | $0.1015 | 16,846.0 | +0.00% |
| 2025-09-24 | $12.01 | $11.96 | $0.05 | 24,283.0 | -0.42% |
| 2025-09-23 | $12.07 | $11.99 | $0.0792 | 20,037.0 | -0.82% |
| 2025-09-22 | $12.16 | $12.05 | $0.1049 | 22,587.0 | +0.66% |
| 2025-09-19 | $12.10 | $12.01 | $0.09 | 58,350.0 | -0.50% |
| 2025-09-18 | $12.12 | $12.04 | $0.0778 | 129,174.0 | +0.66% |
| 2025-09-17 | $12.10 | $11.90 | $0.1999 | 143,493.0 | +1.09% |
| 2025-09-16 | $11.92 | $11.84 | $0.08 | 39,720.0 | +0.59% |
| 2025-09-15 | $11.86 | $11.77 | $0.09 | 30,710.0 | +0.42% |
| 2025-09-12 | $11.79 | $11.73 | $0.06 | 12,816.0 | +0.17% |
| 2025-09-11 | $11.79 | $11.70 | $0.09 | 34,325.0 | +0.26% |
| 2025-09-10 | $11.79 | $11.72 | $0.0699 | 25,251.0 | +0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $12.13 | $11.73 | $0.40 | 538,966.0 | -1.50% |
| 2025-09 | $12.16 | $11.44 | $0.7186 | 870,888.0 | +4.61% |
| 2025-08 | $11.50 | $11.34 | $0.1618 | 1,003,739.0 | +1.23% |
| 2025-07 | $11.49 | $11.17 | $0.32 | 619,959.0 | +0.35% |
| 2025-06 | $11.39 | $10.97 | $0.42 | 426,702.0 | +2.54% |
| 2025-05 | $11.22 | $10.86 | $0.36 | 480,993.0 | +1.29% |
| 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 주식 (PFD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 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% |
0.67%
0.08%
자본화:
|
볼륨(24시간):