Flaherty & Crumrine Preferred Income Fund Incorporated
[WKN: 590107 | ISIN: US3384801060]
Aktienkurse
Echtzeit-Aktienkurs Flaherty & Crumrine Preferred Income Fund Incorporated
Bid:
Ask:
Aktienkurse zur Flaherty & Crumrine Preferred Income Fund Incorporated Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,57 | 18,32 | 16,92 | 17,35 | 0,38% | - |
| 25.02.2021 | 17,37 | 18,21 | 16,54 | 17,28 | -1,82% | - |
| 24.02.2021 | 17,31 | 18,48 | 17,09 | 17,60 | 1,38% | - |
| 23.02.2021 | 17,08 | 18,27 | 16,58 | 17,36 | -4,38% | - |
| 22.02.2021 | 18,16 | 18,16 | 18,16 | 18,16 | -2,99% | - |
| 19.02.2021 | 18,31 | 19,38 | 17,75 | 18,72 | 0,13% | - |
| 18.02.2021 | 19,12 | 20,14 | 17,85 | 18,69 | -1,76% | - |
| 17.02.2021 | 17,96 | 19,51 | 17,96 | 19,03 | -0,18% | - |
| 16.02.2021 | 18,99 | 20,05 | 18,53 | 19,06 | -2,46% | - |
| 12.02.2021 | 19,48 | 19,99 | 18,57 | 19,54 | -2,18% | - |
| 11.02.2021 | 20,40 | 20,40 | 19,36 | 19,98 | 0,03% | - |
| 10.02.2021 | 19,79 | 20,46 | 18,88 | 19,97 | 0,50% | - |
| 09.02.2021 | 20,47 | 20,51 | 18,78 | 19,87 | -0,70% | - |
| 08.02.2021 | 20,16 | 20,51 | 19,50 | 20,01 | 0,02% | - |
| 05.02.2021 | 20,02 | 20,32 | 19,58 | 20,01 | 2,62% | - |
| 04.02.2021 | 19,22 | 20,31 | 18,63 | 19,50 | 1,27% | - |
| 03.02.2021 | 19,36 | 19,86 | 18,76 | 19,25 | 2,34% | - |
| 02.02.2021 | 19,50 | 20,47 | 18,81 | 18,81 | -1,47% | - |
| 01.02.2021 | 18,79 | 19,09 | 18,12 | 19,09 | -0,50% | - |
| 29.01.2021 | 19,14 | 19,86 | 18,68 | 19,19 | -0,42% | - |
| 28.01.2021 | 18,06 | 19,29 | 18,06 | 19,27 | 1,05% | - |
| 27.01.2021 | 19,62 | 19,63 | 18,60 | 19,07 | -1,06% | - |
| 26.01.2021 | 19,37 | 19,83 | 18,89 | 19,27 | 1,93% | - |
| 25.01.2021 | 18,98 | 18,98 | 18,91 | 18,91 | -1,79% | - |
| 22.01.2021 | 19,25 | 19,74 | 18,65 | 19,25 | 1,69% | - |
| 21.01.2021 | 19,40 | 19,44 | 18,88 | 18,93 | -2,04% | - |
| 20.01.2021 | 19,31 | 19,49 | 18,66 | 19,33 | -0,67% | - |
| 19.01.2021 | 19,04 | 19,61 | 18,61 | 19,46 | 3,05% | - |
| 15.01.2021 | 18,63 | 19,83 | 18,14 | 18,88 | 0,03% | - |
| 14.01.2021 | 19,04 | 19,22 | 18,10 | 18,88 | 0,67% | - |
| 13.01.2021 | 18,04 | 18,81 | 17,81 | 18,75 | 2,38% | - |
| 12.01.2021 | 18,36 | 18,63 | 17,73 | 18,32 | -1,13% | - |
| 11.01.2021 | 17,93 | 18,53 | 17,93 | 18,53 | 3,15% | - |
| 08.01.2021 | 17,51 | 18,62 | 17,51 | 17,96 | -0,96% | - |
| 07.01.2021 | 18,03 | 18,58 | 17,98 | 18,14 | 3,99% | - |
| 06.01.2021 | 19,11 | 19,11 | 17,44 | 17,44 | -4,10% | - |
| 05.01.2021 | 18,08 | 18,81 | 17,64 | 18,19 | -1,76% | - |
| 04.01.2021 | 18,72 | 18,72 | 18,22 | 18,51 | -2,22% | - |
| 31.12.2020 | 18,93 | 19,40 | 18,37 | 18,93 | 0,26% | - |
| 30.12.2020 | 19,14 | 19,14 | 18,17 | 18,88 | -2,07% | - |
| 29.12.2020 | 20,32 | 20,32 | 18,90 | 19,28 | -4,29% | - |
| 28.12.2020 | 20,73 | 20,73 | 20,15 | 20,15 | -4,39% | - |
| 24.12.2020 | 20,61 | 21,37 | 20,45 | 21,07 | 1,25% | - |
| 23.12.2020 | 20,70 | 21,36 | 20,13 | 20,81 | 0,95% | - |
| 22.12.2020 | 20,56 | 21,26 | 20,52 | 20,62 | -0,17% | - |
| 21.12.2020 | 21,17 | 21,29 | 20,17 | 20,65 | -0,07% | - |
| 18.12.2020 | 20,39 | 20,91 | 19,90 | 20,67 | 1,18% | - |
| 17.12.2020 | 20,47 | 20,48 | 20,31 | 20,43 | -2,23% | - |
| 16.12.2020 | 20,21 | 20,89 | 20,16 | 20,89 | 2,73% | - |
| 15.12.2020 | 19,76 | 20,77 | 18,76 | 20,34 | 2,73% | - |
| 14.12.2020 | 19,80 | 19,84 | 19,73 | 19,80 | 0,69% | - |
| 11.12.2020 | 19,56 | 19,99 | 19,56 | 19,66 | 1,58% | - |
| 10.12.2020 | 19,42 | 19,76 | 19,30 | 19,36 | 0,28% | - |
| 09.12.2020 | 19,11 | 19,69 | 18,79 | 19,30 | 3,18% | - |
| 08.12.2020 | 19,98 | 2.156,26 | 18,59 | 18,71 | -1,53% | - |
| 07.12.2020 | 18,77 | 19,05 | 18,23 | 19,00 | 1,28% | - |
| 04.12.2020 | 18,88 | 19,56 | 18,45 | 18,76 | -1,13% | - |
| 03.12.2020 | 18,94 | 19,38 | 18,44 | 18,97 | -0,37% | - |
| 02.12.2020 | 19,18 | 2.155,94 | 18,96 | 19,04 | 1,20% | - |
| 01.12.2020 | 18,82 | 18,87 | 18,47 | 18,82 | -0,53% | - |
| 30.11.2020 | 18,84 | 18,96 | 18,82 | 18,92 | 0,64% | - |
| 27.11.2020 | 18,64 | 19,38 | 18,29 | 18,80 | 0,78% | - |
| 25.11.2020 | 18,60 | 19,06 | 18,55 | 18,65 | 0,59% | - |
| 24.11.2020 | 18,51 | 18,61 | 18,42 | 18,54 | 4,48% | - |
| 23.11.2020 | 17,78 | 18,43 | 17,74 | 17,75 | -2,23% | - |
| 20.11.2020 | 17,56 | 18,16 | 17,52 | 18,15 | 1,51% | - |
| 19.11.2020 | 17,29 | 18,23 | 17,05 | 17,88 | 1,19% | - |
| 18.11.2020 | 17,53 | 17,95 | 16,99 | 17,67 | 1,09% | - |
| 17.11.2020 | 16,97 | 17,85 | 16,65 | 17,48 | -1,77% | - |
| 16.11.2020 | 17,38 | 17,83 | 17,08 | 17,80 | 4,03% | - |
| 13.11.2020 | 17,96 | 17,96 | 17,06 | 17,11 | 1,94% | - |
| 12.11.2020 | 16,80 | 17,66 | 16,73 | 16,78 | -2,61% | - |
| 11.11.2020 | 16,51 | 17,65 | 16,51 | 17,23 | 2,13% | - |
| 10.11.2020 | 17,10 | 17,22 | 16,43 | 16,87 | -2,96% | - |
| 09.11.2020 | 17,82 | 17,82 | 17,14 | 17,39 | -1,78% | - |
| 06.11.2020 | 17,35 | 18,10 | 16,81 | 17,70 | 0,65% | - |
| 05.11.2020 | 17,64 | 17,77 | 17,21 | 17,59 | 0,95% | - |
| 04.11.2020 | 17,62 | 17,74 | 16,97 | 17,42 | -0,37% | - |
| 03.11.2020 | 16,81 | 17,69 | 16,81 | 17,49 | 4,48% | - |
| 02.11.2020 | 17,32 | 17,32 | 16,74 | 16,74 | -1,27% | - |
| 30.10.2020 | 16,95 | 16,97 | 16,78 | 16,95 | 0,50% | - |
| 29.10.2020 | 16,57 | 17,17 | 16,57 | 16,87 | -0,06% | - |
| 28.10.2020 | 17,12 | 17,21 | 16,59 | 16,88 | -1,75% | - |
| 27.10.2020 | 17,01 | 17,52 | 16,59 | 17,18 | 0,03% | - |
| 26.10.2020 | 16,94 | 17,20 | 16,94 | 17,17 | 0,76% | - |
| 23.10.2020 | 17,39 | 17,44 | 16,56 | 17,04 | -0,53% | - |
| 22.10.2020 | 16,93 | 17,55 | 16,68 | 17,13 | 0,15% | - |
| 21.10.2020 | 17,16 | 17,50 | 16,71 | 17,11 | -2,20% | - |
| 20.10.2020 | 16,63 | 17,54 | 16,57 | 17,49 | 1,51% | - |
| 19.10.2020 | 16,98 | 17,89 | 16,98 | 17,23 | -1,99% | - |
| 16.10.2020 | 16,52 | 17,58 | 16,52 | 17,58 | -0,06% | - |
| 15.10.2020 | 16,77 | 17,59 | 16,70 | 17,59 | 3,44% | - |
| 14.10.2020 | 17,17 | 17,62 | 16,47 | 17,01 | -2,38% | - |
| 13.10.2020 | 17,67 | 17,67 | 16,65 | 17,42 | 2,71% | - |
| 12.10.2020 | 16,57 | 17,48 | 16,57 | 16,96 | -0,47% | - |
| 09.10.2020 | 16,00 | 17,12 | 16,00 | 17,04 | 1,55% | - |
| 08.10.2020 | 16,61 | 17,08 | 16,61 | 16,78 | -0,77% | - |
| 07.10.2020 | 16,55 | 16,93 | 15,76 | 16,91 | 1,90% | - |
| 06.10.2020 | 16,13 | 16,66 | 16,13 | 16,60 | 2,60% | - |
| 05.10.2020 | 16,76 | 16,95 | 16,18 | 16,18 | -2,38% | - |