Flaherty & Crumrine Preferred Income Opportunity Fund Inc
[WKN: 590108 | ISIN: US33848E1064]
Aktienkurse
Echtzeit-Aktienkurs Flaherty & Crumrine Preferred Income Opportunity Fund Inc
Bid:
Ask:
Aktienkurse zur Flaherty & Crumrine Preferred Income Opportunity Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,52 | 13,12 | 12,10 | 12,43 | 5,29% | - |
| 24.02.2021 | 0,00 | 11,81 | 0,00 | 11,81 | -3,91% | - |
| 23.02.2021 | 12,37 | 12,77 | 12,24 | 12,29 | -4,47% | - |
| 22.02.2021 | 12,86 | 12,86 | 12,86 | 12,86 | -2,09% | - |
| 19.02.2021 | 12,30 | 13,57 | 0,00 | 13,14 | 0,73% | - |
| 18.02.2021 | 12,93 | 13,51 | 12,30 | 13,04 | -0,65% | - |
| 17.02.2021 | 13,13 | 13,50 | 12,38 | 13,13 | -0,87% | - |
| 16.02.2021 | 13,99 | 13,99 | 13,24 | 13,24 | -3,39% | - |
| 12.02.2021 | 13,71 | 14,03 | 13,32 | 13,71 | -1,19% | - |
| 11.02.2021 | 13,35 | 14,18 | 0,00 | 13,87 | 1,09% | - |
| 10.02.2021 | 13,72 | 14,42 | 13,03 | 13,72 | 0,92% | - |
| 09.02.2021 | 13,53 | 14,05 | 0,00 | 13,60 | -0,29% | - |
| 08.02.2021 | 12,70 | 13,84 | 12,70 | 13,64 | 2,67% | - |
| 05.02.2021 | 13,48 | 13,73 | 13,28 | 13,28 | 2,63% | - |
| 03.02.2021 | 13,28 | 13,28 | 12,57 | 12,94 | -0,08% | - |
| 02.02.2021 | 12,81 | 13,23 | 12,81 | 12,95 | -2,19% | - |
| 01.02.2021 | 12,03 | 13,24 | 12,03 | 13,24 | 3,28% | - |
| 29.01.2021 | 12,94 | 13,48 | 12,50 | 12,82 | 0,16% | - |
| 28.01.2021 | 12,75 | 13,01 | 12,37 | 12,80 | 0,75% | - |
| 27.01.2021 | 12,41 | 12,71 | 12,41 | 12,71 | 0,12% | - |
| 26.01.2021 | 12,81 | 13,68 | 12,38 | 12,69 | -1,28% | - |
| 25.01.2021 | 13,09 | 13,09 | 12,86 | 12,86 | -1,04% | - |
| 22.01.2021 | 12,77 | 13,30 | 12,42 | 12,99 | 1,52% | - |
| 21.01.2021 | 12,71 | 13,02 | 12,46 | 12,80 | 1,67% | - |
| 20.01.2021 | 12,64 | 13,16 | 12,31 | 12,59 | -0,20% | - |
| 19.01.2021 | 12,46 | 12,92 | 12,43 | 12,61 | 1,41% | - |
| 15.01.2021 | 12,32 | 12,45 | 12,02 | 12,44 | 0,04% | - |
| 14.01.2021 | 12,42 | 12,78 | 12,16 | 12,43 | 0,12% | - |
| 13.01.2021 | 12,55 | 12,61 | 12,21 | 12,42 | 0,24% | - |
| 12.01.2021 | 12,52 | 12,81 | 12,14 | 12,39 | -1,63% | - |
| 11.01.2021 | 11,89 | 12,71 | 11,89 | 12,59 | -0,32% | - |
| 08.01.2021 | 12,69 | 12,93 | 12,34 | 12,63 | -0,82% | - |
| 07.01.2021 | 13,10 | 13,10 | 12,37 | 12,74 | -0,04% | - |
| 06.01.2021 | 12,84 | 13,54 | 12,53 | 12,74 | -1,09% | - |
| 05.01.2021 | 12,55 | 13,20 | 12,55 | 12,88 | -1,75% | - |
| 04.01.2021 | 13,25 | 13,25 | 12,77 | 13,11 | -0,19% | - |
| 31.12.2020 | 13,17 | 13,19 | 12,79 | 13,14 | 1,31% | - |
| 30.12.2020 | 12,93 | 13,26 | 12,51 | 12,97 | 0,66% | - |
| 29.12.2020 | 12,29 | 13,28 | 12,29 | 12,88 | -1,23% | - |
| 28.12.2020 | 13,11 | 13,81 | 13,04 | 13,04 | -9,19% | - |
| 24.12.2020 | 13,33 | 14,36 | 12,91 | 14,36 | 7,36% | - |
| 23.12.2020 | 13,37 | 13,40 | 13,02 | 13,38 | -0,11% | - |
| 22.12.2020 | 13,49 | 13,50 | 13,12 | 13,39 | 0,60% | - |
| 21.12.2020 | 13,31 | 13,31 | 13,31 | 13,31 | -2,28% | - |
| 18.12.2020 | 14,04 | 14,04 | 13,37 | 13,62 | -2,01% | - |
| 17.12.2020 | 13,52 | 13,90 | 13,46 | 13,90 | 3,19% | - |
| 16.12.2020 | 13,41 | 13,47 | 13,40 | 13,47 | 1,16% | - |
| 15.12.2020 | 13,27 | 13,32 | 13,27 | 13,32 | 0,00% | - |
| 14.12.2020 | 13,24 | 13,34 | 13,20 | 13,32 | 1,84% | - |
| 11.12.2020 | 13,10 | 13,42 | 13,02 | 13,08 | 2,59% | - |
| 10.12.2020 | 13,05 | 13,06 | 12,75 | 12,75 | -2,30% | - |
| 09.12.2020 | 12,58 | 13,29 | 12,58 | 13,05 | -3,55% | - |
| 08.12.2020 | 12,98 | 2.152,21 | 12,00 | 13,53 | 4,40% | - |
| 07.12.2020 | 12,77 | 13,14 | 12,75 | 12,96 | 0,70% | - |
| 04.12.2020 | 12,75 | 13,12 | 12,74 | 12,87 | 0,59% | - |
| 03.12.2020 | 12,70 | 12,80 | 12,70 | 12,79 | -3,80% | - |
| 02.12.2020 | 13,94 | 2.152,34 | 11,95 | 13,30 | 5,52% | - |
| 01.12.2020 | 12,60 | 12,63 | 12,60 | 12,60 | -0,04% | - |
| 30.11.2020 | 12,62 | 12,68 | 12,52 | 12,61 | 0,28% | - |
| 27.11.2020 | 12,52 | 12,57 | 12,52 | 12,57 | 0,64% | - |
| 25.11.2020 | 12,46 | 12,50 | 12,46 | 12,49 | 0,32% | - |
| 24.11.2020 | 12,48 | 12,49 | 12,45 | 12,45 | 0,28% | - |
| 23.11.2020 | 12,43 | 12,43 | 12,40 | 12,42 | 0,04% | - |
| 20.11.2020 | 12,33 | 12,71 | 12,33 | 12,41 | 0,00% | - |
| 19.11.2020 | 12,32 | 12,65 | 12,22 | 12,41 | -0,24% | - |
| 18.11.2020 | 12,28 | 12,70 | 12,06 | 12,44 | 1,39% | - |
| 17.11.2020 | 12,24 | 12,30 | 11,93 | 12,27 | 0,00% | - |
| 16.11.2020 | 12,27 | 12,30 | 12,24 | 12,27 | 0,33% | - |
| 13.11.2020 | 12,25 | 12,25 | 11,95 | 12,23 | 0,20% | - |
| 12.11.2020 | 12,15 | 12,60 | 12,14 | 12,21 | 0,45% | - |
| 11.11.2020 | 12,07 | 12,15 | 12,05 | 12,15 | 1,21% | - |
| 10.11.2020 | 11,99 | 12,10 | 11,98 | 12,01 | -0,54% | - |
| 09.11.2020 | 12,15 | 12,15 | 12,04 | 12,07 | 0,54% | - |
| 06.11.2020 | 9,02 | 12,02 | 9,02 | 12,01 | 0,17% | - |
| 05.11.2020 | 11,90 | 12,21 | 11,84 | 11,99 | 1,83% | - |
| 04.11.2020 | 11,62 | 11,78 | 11,61 | 11,77 | 1,03% | - |
| 03.11.2020 | 11,64 | 11,72 | 11,63 | 11,65 | 0,17% | - |
| 02.11.2020 | 11,71 | 11,71 | 11,63 | 11,63 | 0,00% | - |
| 30.10.2020 | 11,63 | 11,65 | 11,58 | 11,63 | -0,13% | - |
| 29.10.2020 | 11,59 | 11,68 | 11,59 | 11,65 | -0,21% | - |
| 28.10.2020 | 11,85 | 11,85 | 11,58 | 11,67 | -2,47% | - |
| 27.10.2020 | 11,99 | 12,28 | 11,92 | 11,97 | -1,24% | - |
| 26.10.2020 | 12,12 | 12,12 | 12,10 | 12,12 | 0,71% | - |
| 23.10.2020 | 12,04 | 12,15 | 12,03 | 12,03 | -0,62% | - |
| 22.10.2020 | 12,19 | 12,19 | 12,01 | 12,11 | 0,46% | - |
| 21.10.2020 | 12,19 | 12,43 | 12,05 | 12,05 | 0,25% | - |
| 20.10.2020 | 12,34 | 12,34 | 12,02 | 12,02 | -0,50% | - |
| 19.10.2020 | 12,37 | 12,41 | 12,08 | 12,08 | -4,73% | - |
| 16.10.2020 | 12,55 | 12,68 | 12,55 | 12,68 | -1,05% | - |
| 15.10.2020 | 12,32 | 12,82 | 12,23 | 12,82 | 1,18% | - |
| 14.10.2020 | 12,17 | 12,67 | 12,17 | 12,67 | 2,55% | - |
| 13.10.2020 | 12,14 | 12,35 | 12,07 | 12,35 | 1,81% | - |
| 12.10.2020 | 11,96 | 12,13 | 11,96 | 12,13 | 1,38% | - |
| 09.10.2020 | 12,14 | 12,56 | 11,69 | 11,97 | -1,81% | - |
| 08.10.2020 | 12,12 | 12,29 | 12,11 | 12,19 | 0,54% | - |
| 07.10.2020 | 12,00 | 12,37 | 11,65 | 12,12 | 0,66% | - |
| 06.10.2020 | 11,98 | 12,33 | 11,67 | 12,04 | -0,58% | - |
| 05.10.2020 | 12,04 | 12,31 | 11,97 | 12,11 | 0,41% | - |
| 02.10.2020 | 12,18 | 12,20 | 11,86 | 12,06 | 0,46% | - |
| 01.10.2020 | 11,80 | 12,03 | 11,70 | 12,01 | 0,71% | - |