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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 12,08 | 12,08 | 11,96 | 12,02 | -0,04% | 15.358,00 |
| 12.02.2026 | 12,00 | 12,05 | 12,00 | 12,02 | 0,08% | 24.052,00 |
| 11.02.2026 | 11,96 | 12,03 | 11,96 | 12,01 | 0,25% | 13.917,00 |
| 10.02.2026 | 11,97 | 12,03 | 11,96 | 11,98 | -0,25% | 24.076,00 |
| 09.02.2026 | 12,04 | 12,05 | 12,00 | 12,01 | -0,41% | 20.379,00 |
| 06.02.2026 | 12,06 | 12,07 | 11,96 | 12,06 | 0,25% | 11.109,00 |
| 05.02.2026 | 12,05 | 12,06 | 11,94 | 12,03 | -0,25% | 28.051,00 |
| 04.02.2026 | 11,95 | 12,06 | 11,95 | 12,06 | 0,84% | 27.394,00 |
| 03.02.2026 | 11,99 | 12,00 | 11,93 | 11,96 | 0,08% | 53.925,00 |
| 02.02.2026 | 11,98 | 11,99 | 11,88 | 11,95 | 0,84% | 49.717,00 |
| 30.01.2026 | 11,87 | 11,91 | 11,76 | 11,85 | 0,34% | 26.546,00 |
| 29.01.2026 | 11,82 | 11,85 | 11,78 | 11,81 | 0,34% | 20.865,00 |
| 28.01.2026 | 11,88 | 11,88 | 11,73 | 11,77 | -0,59% | 75.661,00 |
| 27.01.2026 | 11,75 | 11,87 | 11,75 | 11,84 | 1,20% | 44.096,00 |
| 26.01.2026 | 11,70 | 11,79 | 11,70 | 11,70 | -0,85% | 42.294,00 |
| 23.01.2026 | 11,80 | 11,83 | 11,76 | 11,80 | -0,25% | 30.561,00 |
| 22.01.2026 | 11,80 | 11,92 | 11,80 | 11,83 | 0,00% | 21.260,00 |
| 21.01.2026 | 11,78 | 11,88 | 11,77 | 11,83 | 0,60% | 24.116,00 |
| 20.01.2026 | 11,77 | 11,81 | 11,67 | 11,76 | -0,59% | 27.062,00 |
| 16.01.2026 | 11,85 | 11,91 | 11,81 | 11,83 | 0,08% | 30.673,00 |
| 15.01.2026 | 11,91 | 12,07 | 11,81 | 11,82 | -1,66% | 108.383,00 |
| 14.01.2026 | 11,94 | 12,06 | 11,94 | 12,02 | 0,17% | 13.548,00 |
| 13.01.2026 | 11,89 | 12,03 | 11,89 | 12,00 | 0,93% | 40.049,00 |
| 12.01.2026 | 11,80 | 11,95 | 11,77 | 11,89 | 0,23% | 16.893,00 |
| 09.01.2026 | 11,85 | 11,92 | 11,85 | 11,86 | 0,19% | 6.102,00 |
| 08.01.2026 | 11,90 | 12,00 | 11,82 | 11,84 | -0,34% | 20.277,00 |
| 07.01.2026 | 11,96 | 11,99 | 11,88 | 11,88 | -1,08% | 10.373,00 |
| 06.01.2026 | 12,01 | 12,02 | 11,92 | 12,01 | 0,50% | 30.724,00 |
| 05.01.2026 | 11,93 | 12,04 | 11,79 | 11,95 | 0,55% | 37.225,00 |
| 02.01.2026 | 11,90 | 11,91 | 11,85 | 11,89 | 0,13% | 7.251,00 |
| 31.12.2025 | 11,89 | 11,90 | 11,84 | 11,87 | 0,34% | 27.915,00 |
| 30.12.2025 | 11,83 | 11,85 | 11,77 | 11,83 | 0,34% | 46.548,00 |
| 29.12.2025 | 11,73 | 11,84 | 11,73 | 11,79 | -0,24% | 21.286,00 |
| 26.12.2025 | 11,85 | 11,85 | 11,80 | 11,82 | 0,41% | 8.459,00 |
| 24.12.2025 | 11,84 | 11,84 | 11,76 | 11,77 | -0,59% | 11.457,00 |
| 23.12.2025 | 11,72 | 11,98 | 11,68 | 11,84 | 0,51% | 141.059,00 |
| 22.12.2025 | 11,76 | 11,81 | 11,73 | 11,78 | 0,17% | 33.128,00 |
| 19.12.2025 | 11,72 | 11,85 | 11,72 | 11,76 | 0,09% | 13.587,00 |
| 18.12.2025 | 11,68 | 11,85 | 11,68 | 11,75 | 0,60% | 8.591,00 |
| 17.12.2025 | 11,78 | 11,80 | 11,67 | 11,68 | -0,43% | 16.900,00 |
| 16.12.2025 | 11,74 | 11,77 | 11,65 | 11,73 | 0,17% | 40.865,00 |
| 15.12.2025 | 11,70 | 11,84 | 11,66 | 11,71 | -0,09% | 35.352,00 |
| 12.12.2025 | 11,73 | 11,78 | 11,72 | 11,72 | -0,59% | 22.209,00 |
| 11.12.2025 | 11,80 | 11,86 | 11,67 | 11,79 | -0,25% | 41.122,00 |
| 10.12.2025 | 11,80 | 11,85 | 11,76 | 11,82 | -0,17% | 16.358,00 |
| 09.12.2025 | 11,84 | 11,85 | 11,80 | 11,84 | 0,02% | 17.402,00 |
| 08.12.2025 | 11,85 | 11,89 | 11,75 | 11,84 | 0,15% | 22.643,00 |
| 05.12.2025 | 11,84 | 11,85 | 11,75 | 11,82 | 0,17% | 14.008,00 |
| 04.12.2025 | 11,82 | 11,84 | 11,79 | 11,80 | -0,08% | 26.003,00 |
| 03.12.2025 | 11,75 | 11,82 | 11,75 | 11,81 | 0,00% | 24.759,00 |
| 02.12.2025 | 11,85 | 11,85 | 11,78 | 11,81 | -0,25% | 9.933,00 |
| 01.12.2025 | 11,87 | 11,87 | 11,77 | 11,84 | -0,08% | 4.554,00 |
| 28.11.2025 | 11,82 | 11,89 | 11,78 | 11,85 | 0,85% | 27.720,00 |
| 26.11.2025 | 11,71 | 11,80 | 11,63 | 11,75 | 0,34% | 26.961,00 |
| 25.11.2025 | 11,62 | 11,75 | 11,62 | 11,71 | 1,12% | 26.232,00 |
| 24.11.2025 | 11,57 | 11,67 | 11,57 | 11,58 | 0,09% | 20.931,00 |
| 21.11.2025 | 11,61 | 11,62 | 11,55 | 11,57 | -0,17% | 45.831,00 |
| 20.11.2025 | 11,75 | 11,75 | 11,57 | 11,59 | -1,28% | 24.273,00 |
| 19.11.2025 | 11,77 | 11,77 | 11,67 | 11,74 | 0,26% | 12.873,00 |
| 18.11.2025 | 11,69 | 11,78 | 11,69 | 11,71 | -0,09% | 22.095,00 |
| 17.11.2025 | 11,71 | 11,79 | 11,67 | 11,72 | -0,34% | 39.467,00 |
| 14.11.2025 | 11,70 | 11,81 | 11,70 | 11,76 | 0,17% | 32.665,00 |
| 13.11.2025 | 11,80 | 11,87 | 11,73 | 11,74 | -0,42% | 19.197,00 |
| 12.11.2025 | 11,85 | 11,97 | 11,79 | 11,79 | -0,92% | 19.271,00 |
| 11.11.2025 | 11,85 | 11,92 | 11,83 | 11,90 | 0,17% | 20.153,00 |
| 10.11.2025 | 11,87 | 11,89 | 11,76 | 11,88 | 0,68% | 20.050,00 |
| 07.11.2025 | 11,76 | 11,85 | 11,75 | 11,80 | -0,17% | 14.863,00 |
| 06.11.2025 | 11,90 | 11,90 | 11,81 | 11,82 | -0,67% | 13.365,00 |
| 05.11.2025 | 11,89 | 11,92 | 11,84 | 11,90 | -0,25% | 7.137,00 |
| 04.11.2025 | 11,88 | 11,94 | 11,84 | 11,93 | 0,08% | 28.098,00 |
| 03.11.2025 | 12,00 | 12,03 | 11,89 | 11,92 | -1,00% | 24.213,00 |
| 31.10.2025 | 12,00 | 12,04 | 11,92 | 12,04 | 1,09% | 37.988,00 |
| 30.10.2025 | 11,91 | 11,95 | 11,87 | 11,91 | -0,08% | 25.183,00 |
| 29.10.2025 | 11,76 | 11,99 | 11,73 | 11,92 | 1,36% | 98.029,00 |
| 28.10.2025 | 11,81 | 11,84 | 11,70 | 11,76 | -0,08% | 27.967,00 |
| 27.10.2025 | 11,76 | 11,82 | 11,73 | 11,77 | 0,00% | 17.403,00 |
| 24.10.2025 | 11,83 | 11,83 | 11,73 | 11,77 | -0,51% | 13.946,00 |
| 23.10.2025 | 11,87 | 11,87 | 11,80 | 11,83 | 0,00% | 22.729,00 |
| 22.10.2025 | 11,86 | 11,90 | 11,80 | 11,83 | -0,50% | 30.064,00 |
| 21.10.2025 | 11,84 | 11,92 | 11,84 | 11,89 | 0,08% | 14.930,00 |
| 20.10.2025 | 11,87 | 11,92 | 11,87 | 11,88 | 0,51% | 21.398,00 |
| 17.10.2025 | 11,91 | 11,91 | 11,79 | 11,82 | -0,51% | 10.618,00 |
| 16.10.2025 | 11,92 | 11,92 | 11,84 | 11,88 | -0,25% | 5.720,00 |
| 15.10.2025 | 11,99 | 11,99 | 11,87 | 11,91 | -0,33% | 20.114,00 |
| 14.10.2025 | 11,93 | 11,98 | 11,82 | 11,95 | -0,08% | 21.176,00 |
| 13.10.2025 | 11,91 | 11,97 | 11,84 | 11,96 | 1,01% | 15.122,00 |
| 10.10.2025 | 11,89 | 11,92 | 11,82 | 11,84 | -0,17% | 76.566,00 |
| 09.10.2025 | 11,83 | 11,94 | 11,83 | 11,86 | -0,25% | 43.374,00 |
| 08.10.2025 | 11,85 | 11,93 | 11,85 | 11,89 | 0,59% | 37.227,00 |
| 07.10.2025 | 12,13 | 12,13 | 11,73 | 11,82 | -2,56% | 211.125,00 |
| 06.10.2025 | 12,07 | 12,13 | 12,05 | 12,13 | 0,66% | 11.918,00 |
| 02.10.2025 | 12,03 | 12,08 | 12,03 | 12,05 | 0,17% | 35.014,00 |
| 01.10.2025 | 12,01 | 12,05 | 12,01 | 12,03 | 0,08% | 23.587,00 |
| 30.09.2025 | 12,00 | 12,04 | 12,00 | 12,02 | 0,17% | 30.727,00 |
| 29.09.2025 | 12,00 | 12,03 | 11,99 | 12,00 | -0,08% | 31.796,00 |
| 26.09.2025 | 11,99 | 12,01 | 11,95 | 12,01 | 0,17% | 22.025,00 |
| 25.09.2025 | 11,97 | 12,04 | 11,94 | 11,99 | 0,00% | 16.846,00 |
| 24.09.2025 | 11,99 | 12,01 | 11,96 | 11,99 | -0,42% | 24.287,00 |
| 23.09.2025 | 12,06 | 12,07 | 11,99 | 12,04 | -0,82% | 20.037,00 |
| 22.09.2025 | 12,08 | 12,16 | 12,06 | 12,14 | 0,66% | 22.697,00 |