Flaherty & Crumrine Preferred Income Fund Incorporated
[WKN: 590107 | ISIN: US3384801060]
Aktienkurse
17,140$
-0,06%
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 |
|---|---|---|---|---|---|---|
| 01.05.2024 | 10,04 | 10,13 | 10,01 | 10,12 | 1,20% | 39.438,00 |
| 30.04.2024 | 10,02 | 10,05 | 9,90 | 10,00 | -0,10% | 52.888,00 |
| 29.04.2024 | 9,96 | 10,13 | 9,91 | 10,01 | 0,50% | 70.138,00 |
| 26.04.2024 | 9,92 | 10,02 | 9,92 | 9,96 | 0,40% | 23.257,00 |
| 25.04.2024 | 10,00 | 10,00 | 9,91 | 9,92 | -1,29% | 35.710,00 |
| 24.04.2024 | 10,00 | 10,06 | 10,00 | 10,05 | 0,30% | 31.222,00 |
| 23.04.2024 | 9,95 | 10,05 | 9,91 | 10,02 | 0,91% | 29.503,00 |
| 22.04.2024 | 9,92 | 9,94 | 9,89 | 9,93 | 0,00% | 12.371,00 |
| 19.04.2024 | 9,86 | 9,95 | 9,86 | 9,93 | 0,20% | 15.001,00 |
| 18.04.2024 | 9,95 | 9,96 | 9,91 | 9,91 | -0,40% | 23.298,00 |
| 17.04.2024 | 9,93 | 9,98 | 9,93 | 9,95 | 0,61% | 24.817,00 |
| 16.04.2024 | 9,84 | 9,96 | 9,80 | 9,89 | 0,30% | 46.050,00 |
| 15.04.2024 | 10,10 | 10,10 | 9,86 | 9,86 | -2,38% | 32.442,00 |
| 12.04.2024 | 10,12 | 10,18 | 10,10 | 10,10 | -0,88% | 16.732,00 |
| 11.04.2024 | 10,29 | 10,30 | 10,19 | 10,19 | -0,69% | 44.442,00 |
| 10.04.2024 | 10,28 | 10,35 | 10,25 | 10,26 | -1,15% | 42.762,00 |
| 09.04.2024 | 10,31 | 10,40 | 10,30 | 10,38 | 0,29% | 16.732,00 |
| 08.04.2024 | 10,35 | 10,39 | 10,35 | 10,35 | -0,19% | 3.530,00 |
| 05.04.2024 | 10,30 | 10,41 | 9,96 | 10,37 | -0,38% | 16.452,00 |
| 04.04.2024 | 10,48 | 10,54 | 10,38 | 10,41 | -0,57% | 32.179,00 |
| 03.04.2024 | 10,42 | 10,49 | 10,42 | 10,47 | -0,33% | 38.674,00 |
| 02.04.2024 | 10,50 | 10,52 | 10,49 | 10,51 | -0,43% | 16.833,00 |
| 01.04.2024 | 10,47 | 10,61 | 10,47 | 10,55 | -0,57% | 39.540,00 |
| 28.03.2024 | 10,61 | 10,61 | 10,46 | 10,61 | 0,47% | 30.112,00 |
| 27.03.2024 | 10,60 | 10,61 | 10,53 | 10,56 | 0,19% | 22.345,00 |
| 26.03.2024 | 10,66 | 10,66 | 10,54 | 10,54 | -0,75% | 21.136,00 |
| 25.03.2024 | 10,70 | 10,70 | 10,60 | 10,62 | 0,19% | 46.672,00 |
| 22.03.2024 | 10,62 | 10,63 | 10,58 | 10,60 | 0,39% | 23.412,00 |
| 21.03.2024 | 10,55 | 10,63 | 10,53 | 10,56 | 0,28% | 24.962,00 |
| 20.03.2024 | 10,46 | 10,55 | 10,46 | 10,53 | 0,10% | 36.894,00 |
| 19.03.2024 | 10,44 | 10,53 | 10,44 | 10,52 | 0,67% | 21.230,00 |
| 18.03.2024 | 10,42 | 10,46 | 10,41 | 10,45 | 0,28% | 13.581,00 |
| 15.03.2024 | 10,41 | 10,43 | 10,40 | 10,42 | 0,09% | 18.608,00 |
| 14.03.2024 | 10,38 | 10,45 | 10,38 | 10,41 | 0,12% | 38.335,00 |
| 13.03.2024 | 10,35 | 10,41 | 10,35 | 10,40 | 0,58% | 21.876,00 |
| 12.03.2024 | 10,29 | 10,38 | 10,27 | 10,34 | -0,10% | 26.011,00 |
| 11.03.2024 | 10,36 | 10,38 | 10,30 | 10,35 | 0,00% | 31.024,00 |
| 08.03.2024 | 10,30 | 10,37 | 10,30 | 10,35 | 0,49% | 34.681,00 |
| 07.03.2024 | 10,27 | 10,32 | 10,27 | 10,30 | 0,19% | 27.728,00 |
| 06.03.2024 | 10,25 | 10,30 | 10,25 | 10,28 | 0,69% | 44.676,00 |
| 05.03.2024 | 10,22 | 10,24 | 10,19 | 10,21 | -0,29% | 28.794,00 |
| 04.03.2024 | 10,29 | 10,29 | 10,24 | 10,24 | -0,29% | 16.878,00 |
| 01.03.2024 | 10,25 | 10,31 | 10,25 | 10,27 | 0,11% | 33.291,00 |
| 29.02.2024 | 10,28 | 10,28 | 10,16 | 10,26 | 0,38% | 35.784,00 |
| 28.02.2024 | 10,19 | 10,22 | 10,15 | 10,22 | 0,20% | 28.093,00 |
| 27.02.2024 | 10,18 | 10,23 | 10,17 | 10,20 | 0,01% | 41.455,00 |
| 26.02.2024 | 10,21 | 10,25 | 10,18 | 10,20 | -0,11% | 33.076,00 |
| 23.02.2024 | 10,15 | 10,21 | 10,14 | 10,21 | 0,79% | 52.710,00 |
| 22.02.2024 | 10,13 | 10,15 | 10,11 | 10,13 | 0,10% | 58.161,00 |
| 21.02.2024 | 10,10 | 10,13 | 10,08 | 10,12 | 0,00% | 24.076,00 |
| 20.02.2024 | 10,06 | 10,14 | 10,02 | 10,12 | 0,20% | 38.932,00 |
| 16.02.2024 | 10,15 | 10,29 | 10,00 | 10,10 | -0,59% | 11.672,00 |
| 15.02.2024 | 10,07 | 10,16 | 10,07 | 10,16 | 0,89% | 14.014,00 |
| 14.02.2024 | 10,06 | 10,08 | 10,05 | 10,07 | 0,50% | 19.294,00 |
| 13.02.2024 | 10,12 | 10,16 | 10,02 | 10,02 | -1,47% | 36.256,00 |
| 12.02.2024 | 10,15 | 10,24 | 10,15 | 10,17 | 0,20% | 27.118,00 |
| 09.02.2024 | 10,18 | 10,18 | 10,13 | 10,15 | 0,40% | 11.323,00 |
| 08.02.2024 | 10,15 | 10,16 | 9,94 | 10,11 | -0,69% | 36.491,00 |
| 07.02.2024 | 10,21 | 10,24 | 10,18 | 10,18 | -0,49% | 27.812,00 |
| 06.02.2024 | 10,26 | 10,28 | 10,19 | 10,23 | 0,20% | 45.782,00 |
| 05.02.2024 | 10,31 | 10,31 | 10,16 | 10,21 | -1,26% | 58.669,00 |
| 02.02.2024 | 10,46 | 10,46 | 10,33 | 10,34 | -1,62% | 17.947,00 |
| 01.02.2024 | 10,53 | 10,54 | 10,40 | 10,51 | -0,19% | 31.472,00 |
| 31.01.2024 | 10,50 | 10,58 | 10,44 | 10,53 | 0,29% | 41.798,00 |
| 30.01.2024 | 10,45 | 10,50 | 10,45 | 10,50 | 0,10% | 19.151,00 |
| 29.01.2024 | 10,47 | 10,49 | 10,37 | 10,49 | 0,38% | 31.605,00 |
| 26.01.2024 | 10,25 | 10,49 | 10,25 | 10,45 | 1,06% | 43.697,00 |
| 25.01.2024 | 10,31 | 10,34 | 10,26 | 10,34 | 0,98% | 22.904,00 |
| 24.01.2024 | 10,24 | 10,40 | 10,16 | 10,24 | 0,29% | 94.494,00 |
| 23.01.2024 | 10,28 | 10,34 | 10,21 | 10,21 | -0,83% | 45.673,00 |
| 22.01.2024 | 10,15 | 10,30 | 10,15 | 10,30 | 1,53% | 14.243,00 |
| 19.01.2024 | 10,13 | 10,16 | 10,07 | 10,14 | 0,50% | 40.058,00 |
| 18.01.2024 | 10,08 | 10,15 | 10,08 | 10,09 | -0,10% | 12.222,00 |
| 17.01.2024 | 10,16 | 10,21 | 10,10 | 10,10 | -0,88% | 9.508,00 |
| 16.01.2024 | 10,34 | 10,34 | 10,13 | 10,19 | -0,68% | 37.345,00 |
| 12.01.2024 | 10,15 | 10,30 | 10,15 | 10,26 | 0,88% | 62.217,00 |
| 11.01.2024 | 10,24 | 10,24 | 10,14 | 10,17 | -0,39% | 26.828,00 |
| 10.01.2024 | 10,21 | 10,21 | 10,13 | 10,21 | 0,99% | 35.245,00 |
| 09.01.2024 | 10,20 | 10,21 | 10,10 | 10,11 | 0,10% | 21.997,00 |
| 08.01.2024 | 10,09 | 10,11 | 10,05 | 10,10 | 0,50% | 28.559,00 |
| 05.01.2024 | 9,97 | 10,06 | 9,97 | 10,05 | 0,90% | 37.037,00 |
| 04.01.2024 | 10,00 | 10,00 | 9,91 | 9,96 | 0,10% | 32.500,00 |
| 03.01.2024 | 9,90 | 10,01 | 9,89 | 9,95 | 0,30% | 33.408,00 |
| 02.01.2024 | 9,88 | 10,12 | 9,88 | 9,92 | 0,40% | 29.450,00 |
| 29.12.2023 | 9,93 | 9,96 | 9,84 | 9,88 | -0,40% | 44.153,00 |
| 28.12.2023 | 9,94 | 9,97 | 9,88 | 9,92 | 0,20% | 60.940,00 |
| 27.12.2023 | 9,87 | 9,93 | 9,86 | 9,90 | 0,10% | 46.609,00 |
| 26.12.2023 | 9,84 | 9,91 | 9,84 | 9,89 | 0,10% | 60.969,00 |
| 22.12.2023 | 9,97 | 9,97 | 9,86 | 9,88 | 0,00% | 69.318,00 |
| 21.12.2023 | 10,10 | 10,10 | 9,86 | 9,88 | -0,50% | 60.780,00 |
| 20.12.2023 | 9,88 | 10,45 | 9,88 | 9,93 | -0,70% | 86.087,00 |
| 19.12.2023 | 9,93 | 10,10 | 9,93 | 10,00 | 0,10% | 41.914,00 |
| 18.12.2023 | 9,88 | 10,02 | 9,88 | 9,99 | 0,20% | 43.674,00 |
| 15.12.2023 | 10,01 | 10,28 | 9,90 | 9,97 | -0,70% | 37.082,00 |
| 14.12.2023 | 10,07 | 10,13 | 9,81 | 10,04 | 1,21% | 105.436,00 |
| 13.12.2023 | 9,67 | 10,00 | 9,67 | 9,92 | 2,06% | 49.735,00 |
| 12.12.2023 | 9,68 | 9,80 | 9,56 | 9,72 | 0,21% | 33.061,00 |
| 11.12.2023 | 9,64 | 9,73 | 9,64 | 9,70 | -0,21% | 32.176,00 |
| 08.12.2023 | 9,66 | 9,78 | 9,66 | 9,72 | -0,41% | 15.807,00 |
| 07.12.2023 | 9,78 | 9,84 | 9,42 | 9,76 | -0,61% | 45.978,00 |