Stockscreener 앱 받기
10.93
0.09%
0.02
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 |
|---|---|---|---|---|---|
| 2026-09-24 | $10.94 | $10.86 | $0.08 | 13,462.0 | +0.18% |
| 2026-09-23 | $10.98 | $10.84 | $0.14 | 72,430.0 | -1.27% |
| 2026-09-22 | $11.10 | $10.99 | $0.112 | 59,010.0 | +0.18% |
| 2026-09-21 | $11.12 | $11.01 | $0.105 | 34,312.0 | +0.18% |
| 2026-09-18 | $11.10 | $10.96 | $0.14 | 50,705.0 | -0.63% |
| 2026-09-17 | $11.09 | $11.02 | $0.065 | 62,136.0 | +0.91% |
| 2026-09-16 | $11.05 | $10.95 | $0.10 | 28,371.0 | +0.37% |
| 2026-09-15 | $11.14 | $10.89 | $0.245 | 75,000.0 | -0.73% |
| 2026-09-14 | $11.12 | $11.00 | $0.121 | 30,625.0 | -0.89% |
| 2026-09-11 | $11.24 | $11.10 | $0.14 | 34,683.0 | -0.54% |
| 2026-09-10 | $11.29 | $11.17 | $0.12 | 29,238.0 | -1.06% |
| 2026-09-09 | $11.35 | $11.29 | $0.0555 | 23,997.0 | -0.44% |
| 2026-09-08 | $11.36 | $11.31 | $0.05 | 19,098.0 | +0.53% |
| 2026-09-04 | $11.31 | $11.27 | $0.04 | 15,150.0 | -0.35% |
| 2026-09-03 | $11.37 | $11.32 | $0.05 | 26,263.0 | +0.09% |
| 2026-09-02 | $11.37 | $11.29 | $0.0799 | 8,223.0 | -0.44% |
| 2026-09-01 | $11.46 | $11.33 | $0.13 | 38,902.0 | -0.52% |
| 2026-08-31 | $11.46 | $11.30 | $0.1559 | 39,981.0 | +1.33% |
| 2026-08-28 | $11.33 | $11.27 | $0.0604 | 36,329.0 | +0.00% |
| 2026-08-27 | $11.28 | $11.25 | $0.03 | 25,767.0 | +0.00% |
| 2026-08-26 | $11.30 | $11.22 | $0.08 | 38,203.0 | +0.71% |
| 2026-08-25 | $11.25 | $11.20 | $0.0462 | 17,324.0 | -0.18% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $11.46 | $10.84 | $0.62 | 621,605.0 | -4.37% |
| 2026-08 | $11.51 | $11.19 | $0.32 | 733,084.0 | +0.53% |
| 2026-07 | $11.67 | $11.21 | $0.46 | 522,940.0 | -2.24% |
| 2026-06 | $11.72 | $11.34 | $0.38 | 498,334.0 | +1.13% |
| 2026-05 | $11.74 | $11.31 | $0.43 | 501,321.0 | -1.37% |
| 2026-04 | $11.72 | $11.11 | $0.6092 | 319,367.0 | +4.29% |
| 2026-03 | $12.02 | $10.98 | $1.04 | 462,989.0 | -6.60% |
| 2026-02 | $12.10 | $11.84 | $0.26 | 393,109.0 | +1.01% |
| 2026-01 | $12.07 | $11.67 | $0.3958 | 633,139.0 | -0.17% |
Flaherty Crumrine Preferred And Income Fund Inc 주식 (PFD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.98 | $11.65 | $0.33 | 576,179.0 | -0.17% |
| 2025-11 | $12.03 | $11.55 | $0.48 | 445,394.0 | -1.58% |
| 2025-10 | $12.13 | $11.70 | $0.4299 | 844,787.0 | +0.17% |
| 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% |
1.11%
0.37%
자본화:
|
볼륨(24시간):