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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 11,23 | 11,25 | 11,20 | 11,23 | -0,09% | 25.124,00 |
| 12.03.2025 | 11,24 | 11,25 | 11,14 | 11,24 | 0,72% | 20.030,00 |
| 11.03.2025 | 11,22 | 11,22 | 11,13 | 11,16 | -0,13% | 56.379,00 |
| 10.03.2025 | 11,23 | 11,25 | 11,16 | 11,17 | -0,68% | 33.469,00 |
| 07.03.2025 | 11,27 | 11,29 | 11,19 | 11,25 | 0,18% | 32.674,00 |
| 06.03.2025 | 11,13 | 11,26 | 11,13 | 11,23 | -0,35% | 34.358,00 |
| 05.03.2025 | 11,25 | 11,28 | 11,15 | 11,27 | 0,54% | 29.699,00 |
| 04.03.2025 | 11,28 | 11,33 | 11,16 | 11,21 | -0,62% | 57.237,00 |
| 03.03.2025 | 11,26 | 11,32 | 11,24 | 11,28 | 0,36% | 33.747,00 |
| 28.02.2025 | 11,23 | 11,32 | 11,21 | 11,24 | 0,09% | 60.313,00 |
| 27.02.2025 | 11,27 | 11,30 | 11,21 | 11,23 | -0,18% | 23.143,00 |
| 26.02.2025 | 11,28 | 11,30 | 11,21 | 11,25 | -0,09% | 23.416,00 |
| 25.02.2025 | 11,24 | 11,29 | 11,22 | 11,26 | 0,36% | 29.159,00 |
| 24.02.2025 | 11,32 | 11,33 | 11,18 | 11,22 | -0,62% | 53.757,00 |
| 21.02.2025 | 11,35 | 11,36 | 11,28 | 11,29 | -0,62% | 19.762,00 |
| 20.02.2025 | 11,41 | 11,41 | 11,31 | 11,36 | -0,13% | 16.762,00 |
| 19.02.2025 | 11,40 | 11,42 | 11,36 | 11,38 | 0,04% | 12.525,00 |
| 18.02.2025 | 11,45 | 11,45 | 11,34 | 11,37 | -0,61% | 48.745,00 |
| 14.02.2025 | 11,39 | 11,46 | 11,39 | 11,44 | 0,48% | 17.422,00 |
| 13.02.2025 | 11,36 | 11,41 | 11,32 | 11,39 | 0,57% | 32.816,00 |
| 12.02.2025 | 11,32 | 11,35 | 11,25 | 11,32 | -0,18% | 44.815,00 |
| 11.02.2025 | 11,36 | 11,36 | 11,30 | 11,34 | 0,00% | 31.388,00 |
| 10.02.2025 | 11,32 | 11,37 | 11,32 | 11,34 | 0,18% | 19.524,00 |
| 07.02.2025 | 11,26 | 11,36 | 11,25 | 11,32 | 0,09% | 48.370,00 |
| 06.02.2025 | 11,33 | 11,34 | 11,30 | 11,31 | -0,09% | 26.831,00 |
| 05.02.2025 | 11,30 | 11,35 | 11,21 | 11,32 | 0,35% | 39.389,00 |
| 04.02.2025 | 11,30 | 11,30 | 11,24 | 11,28 | 0,53% | 23.616,00 |
| 03.02.2025 | 11,07 | 11,30 | 10,95 | 11,22 | -0,27% | 42.041,00 |
| 31.01.2025 | 11,28 | 11,35 | 11,23 | 11,25 | -0,53% | 29.779,00 |
| 30.01.2025 | 11,27 | 11,35 | 11,22 | 11,31 | 0,89% | 30.448,00 |
| 29.01.2025 | 11,22 | 11,30 | 11,21 | 11,21 | -0,61% | 35.662,00 |
| 28.01.2025 | 11,15 | 11,35 | 11,10 | 11,28 | 0,89% | 59.411,00 |
| 27.01.2025 | 11,24 | 11,25 | 11,06 | 11,18 | -0,62% | 65.213,00 |
| 24.01.2025 | 11,30 | 11,31 | 11,20 | 11,25 | -0,35% | 17.224,00 |
| 23.01.2025 | 11,20 | 11,33 | 11,20 | 11,29 | -0,27% | 18.650,00 |
| 22.01.2025 | 11,37 | 11,45 | 11,27 | 11,32 | -0,96% | 33.527,00 |
| 21.01.2025 | 11,32 | 11,50 | 11,30 | 11,43 | 0,70% | 24.640,00 |
| 17.01.2025 | 11,39 | 11,43 | 11,31 | 11,35 | 0,00% | 12.570,00 |
| 16.01.2025 | 11,31 | 11,37 | 11,12 | 11,35 | 0,44% | 13.942,00 |
| 15.01.2025 | 11,19 | 11,30 | 11,14 | 11,30 | 1,44% | 13.953,00 |
| 14.01.2025 | 11,16 | 11,20 | 11,05 | 11,14 | 0,00% | 12.846,00 |
| 13.01.2025 | 11,05 | 11,18 | 11,05 | 11,14 | 0,45% | 10.174,00 |
| 10.01.2025 | 11,04 | 11,21 | 11,02 | 11,09 | -1,07% | 21.599,00 |
| 08.01.2025 | 11,28 | 11,35 | 11,20 | 11,21 | -0,80% | 9.562,00 |
| 07.01.2025 | 11,35 | 11,41 | 11,24 | 11,30 | -0,44% | 11.714,00 |
| 06.01.2025 | 11,40 | 11,48 | 11,28 | 11,35 | 0,09% | 12.090,00 |
| 03.01.2025 | 11,25 | 11,40 | 11,18 | 11,34 | 0,84% | 26.354,00 |
| 02.01.2025 | 11,20 | 11,25 | 11,10 | 11,25 | 0,04% | 15.450,00 |
| 31.12.2024 | 11,21 | 11,35 | 11,06 | 11,24 | 2,00% | 44.774,00 |
| 30.12.2024 | 11,02 | 11,28 | 10,99 | 11,02 | 0,00% | 63.033,00 |
| 27.12.2024 | 11,10 | 11,19 | 10,96 | 11,02 | -1,25% | 24.158,00 |
| 26.12.2024 | 11,13 | 11,29 | 11,11 | 11,16 | -0,27% | 12.997,00 |
| 24.12.2024 | 11,21 | 11,27 | 11,18 | 11,19 | -1,02% | 7.300,00 |
| 23.12.2024 | 11,08 | 11,35 | 11,08 | 11,31 | 1,03% | 37.197,00 |
| 20.12.2024 | 11,10 | 11,27 | 11,10 | 11,19 | 0,81% | 22.346,00 |
| 19.12.2024 | 11,13 | 11,19 | 11,05 | 11,10 | -0,27% | 30.397,00 |
| 18.12.2024 | 11,34 | 11,37 | 11,12 | 11,13 | -1,59% | 37.592,00 |
| 17.12.2024 | 11,43 | 11,47 | 11,26 | 11,31 | -1,03% | 26.429,00 |
| 16.12.2024 | 11,50 | 11,53 | 11,42 | 11,43 | -0,63% | 12.298,00 |
| 13.12.2024 | 11,64 | 11,64 | 11,45 | 11,50 | -0,43% | 33.572,00 |
| 12.12.2024 | 11,50 | 11,80 | 11,50 | 11,55 | 0,09% | 19.011,00 |
| 11.12.2024 | 11,68 | 11,75 | 11,53 | 11,54 | -1,20% | 26.660,00 |
| 10.12.2024 | 11,75 | 11,75 | 11,65 | 11,68 | 0,17% | 10.130,00 |
| 09.12.2024 | 11,56 | 11,75 | 11,56 | 11,66 | 0,52% | 20.458,00 |
| 06.12.2024 | 11,65 | 11,68 | 11,55 | 11,60 | 0,00% | 9.183,00 |
| 05.12.2024 | 11,54 | 11,64 | 11,49 | 11,60 | 1,22% | 22.190,00 |
| 04.12.2024 | 11,57 | 11,60 | 11,46 | 11,46 | -1,12% | 26.315,00 |
| 03.12.2024 | 11,33 | 11,70 | 11,33 | 11,59 | 1,67% | 113.042,00 |
| 02.12.2024 | 11,38 | 11,44 | 11,32 | 11,40 | 0,09% | 19.168,00 |
| 29.11.2024 | 11,31 | 11,39 | 11,29 | 11,39 | 0,98% | 16.479,00 |
| 27.11.2024 | 11,21 | 11,29 | 11,21 | 11,28 | 0,80% | 10.783,00 |
| 26.11.2024 | 11,30 | 11,30 | 11,10 | 11,19 | -0,36% | 65.839,00 |
| 25.11.2024 | 11,17 | 11,27 | 11,17 | 11,23 | 0,81% | 34.403,00 |
| 22.11.2024 | 11,19 | 11,31 | 11,14 | 11,14 | -0,18% | 31.417,00 |
| 21.11.2024 | 11,20 | 11,22 | 11,10 | 11,16 | -0,18% | 46.073,00 |
| 20.11.2024 | 11,29 | 11,29 | 11,17 | 11,18 | -0,80% | 34.092,00 |
| 19.11.2024 | 11,40 | 11,40 | 11,25 | 11,27 | -0,44% | 12.599,00 |
| 18.11.2024 | 11,33 | 11,38 | 11,25 | 11,32 | 0,27% | 21.345,00 |
| 15.11.2024 | 11,29 | 11,31 | 11,05 | 11,29 | -0,09% | 55.728,00 |
| 14.11.2024 | 11,37 | 11,49 | 11,30 | 11,30 | -0,83% | 17.341,00 |
| 13.11.2024 | 11,46 | 11,75 | 11,32 | 11,40 | -0,04% | 33.229,00 |
| 12.11.2024 | 11,49 | 11,61 | 11,40 | 11,40 | -1,81% | 29.475,00 |
| 11.11.2024 | 11,71 | 11,71 | 11,37 | 11,61 | -0,54% | 25.115,00 |
| 08.11.2024 | 11,58 | 11,73 | 11,57 | 11,67 | 1,24% | 42.836,00 |
| 07.11.2024 | 11,49 | 11,59 | 11,43 | 11,53 | 0,92% | 43.878,00 |
| 06.11.2024 | 11,46 | 11,51 | 11,40 | 11,43 | -0,57% | 38.945,00 |
| 05.11.2024 | 11,51 | 11,53 | 11,35 | 11,49 | 0,35% | 27.381,00 |
| 04.11.2024 | 11,50 | 11,65 | 11,42 | 11,45 | -0,26% | 21.948,00 |
| 01.11.2024 | 11,46 | 11,65 | 11,43 | 11,48 | 0,35% | 26.715,00 |
| 31.10.2024 | 11,40 | 11,54 | 11,40 | 11,44 | -0,09% | 25.881,00 |
| 30.10.2024 | 11,46 | 11,53 | 11,43 | 11,45 | -0,09% | 19.687,00 |
| 29.10.2024 | 11,65 | 11,68 | 11,40 | 11,46 | -1,63% | 63.885,00 |
| 28.10.2024 | 11,89 | 11,89 | 11,64 | 11,65 | -1,10% | 28.644,00 |
| 25.10.2024 | 11,87 | 11,98 | 11,78 | 11,78 | -0,42% | 20.250,00 |
| 24.10.2024 | 11,85 | 11,97 | 11,83 | 11,83 | -0,17% | 12.703,00 |
| 23.10.2024 | 11,93 | 11,98 | 11,81 | 11,85 | -1,00% | 19.873,00 |
| 22.10.2024 | 11,99 | 11,99 | 11,91 | 11,97 | -0,17% | 6.489,00 |
| 21.10.2024 | 11,96 | 12,01 | 11,90 | 11,99 | -0,08% | 21.437,00 |
| 18.10.2024 | 12,06 | 12,06 | 11,98 | 12,00 | -0,41% | 14.307,00 |
| 17.10.2024 | 11,85 | 12,08 | 11,85 | 12,05 | 1,01% | 63.715,00 |