Stockscreener 앱 받기
10.45
1.14%
-0.12
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 |
|---|---|---|---|---|---|
| 2026-10-14 | $10.58 | $10.43 | $0.15 | 18,989.0 | -1.14% |
| 2026-10-13 | $10.58 | $10.53 | $0.05 | 14,162.0 | +0.19% |
| 2026-10-12 | $10.65 | $10.53 | $0.12 | 37,647.0 | -0.28% |
| 2026-10-09 | $10.61 | $10.52 | $0.0895 | 44,671.0 | +0.47% |
| 2026-10-08 | $10.54 | $10.46 | $0.0778 | 40,342.0 | +0.48% |
| 2026-10-07 | $10.55 | $10.47 | $0.08 | 22,319.0 | -1.13% |
| 2026-10-06 | $10.65 | $10.47 | $0.1777 | 50,243.0 | +0.66% |
| 2026-10-05 | $10.71 | $10.50 | $0.21 | 27,453.0 | -1.50% |
| 2026-10-02 | $10.85 | $10.68 | $0.17 | 14,251.0 | -0.56% |
| 2026-10-01 | $10.83 | $10.64 | $0.19 | 49,341.0 | -0.19% |
| 2026-09-30 | $10.77 | $10.67 | $0.0999 | 47,833.0 | +1.22% |
| 2026-09-29 | $10.68 | $10.51 | $0.1739 | 53,331.0 | -0.28% |
| 2026-09-28 | $10.78 | $10.62 | $0.155 | 40,961.0 | -1.48% |
| 2026-09-25 | $10.89 | $10.81 | $0.075 | 50,997.0 | -0.64% |
| 2026-09-24 | $10.94 | $10.86 | $0.08 | 23,290.0 | -0.09% |
| 2026-09-23 | $10.98 | $10.84 | $0.14 | 72,431.0 | -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 | 34,313.0 | +0.18% |
| 2026-09-18 | $11.10 | $10.96 | $0.14 | 50,725.0 | -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 | 28,372.0 | +0.37% |
| 2026-09-15 | $11.14 | $10.89 | $0.245 | 75,001.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $10.85 | $10.43 | $0.42 | 319,418.0 | -2.97% |
| 2026-09 | $11.46 | $10.51 | $0.9499 | 824,588.0 | -5.77% |
| 2026-08 | $11.51 | $11.19 | $0.32 | 733,564.0 | +0.97% |
| 2026-07 | $11.67 | $11.21 | $0.46 | 523,701.0 | -2.67% |
| 2026-06 | $11.72 | $11.34 | $0.38 | 501,589.0 | +1.13% |
| 2026-05 | $11.74 | $11.31 | $0.43 | 501,335.0 | -1.37% |
| 2026-04 | $11.72 | $11.11 | $0.6092 | 319,979.0 | +4.29% |
| 2026-03 | $12.02 | $10.98 | $1.04 | 462,994.0 | -6.60% |
| 2026-02 | $12.10 | $11.84 | $0.26 | 393,167.0 | +1.01% |
| 2026-01 | $12.07 | $11.67 | $0.3958 | 633,959.0 | -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 | 576,223.0 | -0.17% |
| 2025-11 | $12.03 | $11.55 | $0.48 | 445,395.0 | -1.58% |
| 2025-10 | $12.13 | $11.70 | $0.4299 | 844,787.0 | +0.17% |
| 2025-09 | $12.16 | $11.44 | $0.7186 | 871,045.0 | +4.61% |
| 2025-08 | $11.50 | $11.34 | $0.1618 | 1,003,857.0 | +1.23% |
| 2025-07 | $11.49 | $11.17 | $0.32 | 633,975.0 | +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 | 495,046.0 | -2.94% |
| 2025-03 | $11.38 | $11.13 | $0.25 | 490,134.0 | -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 | 573,476.0 | -3.25% |
| 2024-11 | $11.75 | $11.05 | $0.70 | 635,621.0 | -0.44% |
| 2024-10 | $12.08 | $11.40 | $0.68 | 602,882.0 | -4.27% |
| 2024-09 | $12.01 | $11.52 | $0.4923 | 918,994.0 | +3.11% |
| 2024-08 | $11.65 | $10.34 | $1.31 | 834,859.0 | +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 | 755,087.0 | +3.05% |
| 2024-04 | $10.61 | $9.80 | $0.81 | 664,573.0 | -5.75% |
| 2024-03 | $10.70 | $10.19 | $0.51 | 562,246.0 | +3.42% |
| 2024-02 | $10.54 | $9.94 | $0.60 | 650,137.0 | -2.57% |
| 2024-01 | $10.58 | $9.88 | $0.70 | 719,939.0 | +6.58% |
1.34%
자본화:
|
볼륨(24시간):