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 |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 12,07 | 12,10 | 12,01 | 12,06 | -0,50% | 58.350,00 |
| 18.09.2025 | 12,08 | 12,12 | 12,04 | 12,12 | 0,66% | 129.174,00 |
| 17.09.2025 | 11,91 | 12,10 | 11,90 | 12,04 | 1,09% | 143.493,00 |
| 16.09.2025 | 11,86 | 11,92 | 11,84 | 11,91 | 0,59% | 39.720,00 |
| 15.09.2025 | 11,77 | 11,86 | 11,77 | 11,84 | 0,42% | 30.710,00 |
| 12.09.2025 | 11,77 | 11,79 | 11,73 | 11,79 | 0,17% | 12.816,00 |
| 11.09.2025 | 11,70 | 11,79 | 11,70 | 11,77 | 0,26% | 34.325,00 |
| 10.09.2025 | 11,75 | 11,79 | 11,72 | 11,74 | 0,00% | 25.251,00 |
| 09.09.2025 | 11,75 | 11,77 | 11,70 | 11,74 | -0,09% | 29.781,00 |
| 08.09.2025 | 11,67 | 11,76 | 11,67 | 11,75 | 0,95% | 46.774,00 |
| 05.09.2025 | 11,57 | 11,66 | 11,56 | 11,64 | 0,52% | 57.338,00 |
| 04.09.2025 | 11,55 | 11,58 | 11,54 | 11,58 | 0,61% | 30.266,00 |
| 03.09.2025 | 11,48 | 11,55 | 11,45 | 11,51 | 0,26% | 39.823,00 |
| 02.09.2025 | 11,45 | 11,48 | 11,44 | 11,48 | -0,09% | 24.809,00 |
| 29.08.2025 | 11,47 | 11,49 | 11,45 | 11,49 | 0,17% | 20.366,00 |
| 28.08.2025 | 11,45 | 11,48 | 11,45 | 11,47 | 0,26% | 49.279,00 |
| 27.08.2025 | 11,46 | 11,47 | 11,44 | 11,44 | 0,00% | 35.485,00 |
| 26.08.2025 | 11,44 | 11,48 | 11,42 | 11,44 | 0,00% | 65.360,00 |
| 25.08.2025 | 11,43 | 11,48 | 11,42 | 11,44 | -0,17% | 36.715,00 |
| 22.08.2025 | 11,40 | 11,47 | 11,40 | 11,46 | 0,00% | 41.266,00 |
| 21.08.2025 | 11,45 | 11,48 | 11,44 | 11,46 | 0,00% | 115.172,00 |
| 20.08.2025 | 11,45 | 11,47 | 11,44 | 11,46 | -0,09% | 87.997,00 |
| 19.08.2025 | 11,47 | 11,48 | 11,47 | 11,47 | 0,09% | 22.796,00 |
| 18.08.2025 | 11,47 | 11,49 | 11,46 | 11,46 | 0,09% | 24.541,00 |
| 15.08.2025 | 11,47 | 11,48 | 11,41 | 11,45 | -0,26% | 86.453,00 |
| 14.08.2025 | 11,48 | 11,49 | 11,45 | 11,48 | 0,22% | 59.376,00 |
| 13.08.2025 | 11,48 | 11,50 | 11,45 | 11,46 | -0,04% | 57.634,00 |
| 12.08.2025 | 11,43 | 11,47 | 11,43 | 11,46 | 0,26% | 33.512,00 |
| 11.08.2025 | 11,43 | 11,46 | 11,40 | 11,43 | 0,09% | 51.623,00 |
| 08.08.2025 | 11,39 | 11,50 | 11,36 | 11,42 | -0,09% | 109.856,00 |
| 07.08.2025 | 11,45 | 11,47 | 11,40 | 11,43 | 0,35% | 25.427,00 |
| 06.08.2025 | 11,43 | 11,46 | 11,39 | 11,39 | -0,26% | 15.979,00 |
| 05.08.2025 | 11,41 | 11,45 | 11,36 | 11,42 | 0,09% | 21.613,00 |
| 04.08.2025 | 11,35 | 11,43 | 11,34 | 11,41 | 0,18% | 29.657,00 |
| 01.08.2025 | 11,39 | 11,40 | 11,38 | 11,39 | 0,35% | 13.750,00 |
| 31.07.2025 | 11,40 | 11,40 | 11,35 | 11,35 | -0,40% | 55.839,00 |
| 30.07.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 0,76% | 69.760,00 |
| 29.07.2025 | 11,31 | 11,33 | 11,27 | 11,31 | -0,18% | 29.197,00 |
| 28.07.2025 | 11,27 | 11,38 | 11,26 | 11,33 | 0,27% | 63.057,00 |
| 25.07.2025 | 11,25 | 11,33 | 11,25 | 11,30 | -0,26% | 36.115,00 |
| 24.07.2025 | 11,27 | 11,35 | 11,27 | 11,33 | -0,44% | 19.393,00 |
| 23.07.2025 | 11,39 | 11,40 | 11,38 | 11,38 | 0,00% | 22.031,00 |
| 22.07.2025 | 11,39 | 11,41 | 11,27 | 11,38 | 0,18% | 20.984,00 |
| 21.07.2025 | 11,33 | 11,40 | 11,17 | 11,36 | 0,80% | 41.705,00 |
| 18.07.2025 | 11,43 | 11,46 | 11,27 | 11,27 | -1,66% | 23.300,00 |
| 17.07.2025 | 11,40 | 11,46 | 11,39 | 11,46 | 0,53% | 19.480,00 |
| 16.07.2025 | 11,40 | 11,41 | 11,36 | 11,40 | -0,14% | 22.747,00 |
| 15.07.2025 | 11,41 | 11,42 | 11,36 | 11,42 | 0,14% | 19.204,00 |
| 14.07.2025 | 11,41 | 11,45 | 11,40 | 11,40 | -0,18% | 23.409,00 |
| 11.07.2025 | 11,46 | 11,46 | 11,41 | 11,42 | -0,17% | 5.771,00 |
| 10.07.2025 | 11,45 | 11,49 | 11,42 | 11,44 | 0,09% | 6.191,00 |
| 09.07.2025 | 11,44 | 11,49 | 11,40 | 11,43 | -0,09% | 23.881,00 |
| 08.07.2025 | 11,40 | 11,45 | 11,40 | 11,44 | 0,00% | 31.329,00 |
| 07.07.2025 | 11,43 | 11,44 | 11,42 | 11,44 | 0,13% | 32.257,00 |
| 03.07.2025 | 11,39 | 11,43 | 11,39 | 11,43 | 0,54% | 11.580,00 |
| 02.07.2025 | 11,33 | 11,40 | 11,29 | 11,36 | 0,29% | 25.075,00 |
| 01.07.2025 | 11,33 | 11,38 | 11,21 | 11,33 | 0,18% | 31.645,00 |
| 30.06.2025 | 11,26 | 11,39 | 11,26 | 11,31 | 0,18% | 27.203,00 |
| 27.06.2025 | 11,27 | 11,30 | 11,25 | 11,29 | 0,44% | 20.712,00 |
| 26.06.2025 | 11,20 | 11,24 | 11,17 | 11,24 | 0,63% | 24.990,00 |
| 25.06.2025 | 11,14 | 11,20 | 11,06 | 11,17 | 0,27% | 27.318,00 |
| 24.06.2025 | 11,09 | 11,17 | 11,04 | 11,14 | 0,36% | 16.061,00 |
| 23.06.2025 | 11,06 | 11,13 | 11,00 | 11,10 | -0,39% | 43.528,00 |
| 20.06.2025 | 11,12 | 11,15 | 11,08 | 11,14 | 0,26% | 13.536,00 |
| 18.06.2025 | 11,09 | 11,16 | 11,09 | 11,11 | -0,14% | 21.470,00 |
| 17.06.2025 | 11,15 | 11,18 | 11,10 | 11,13 | -0,09% | 15.492,00 |
| 16.06.2025 | 11,17 | 11,20 | 11,12 | 11,14 | 0,18% | 25.591,00 |
| 13.06.2025 | 11,18 | 11,20 | 11,09 | 11,12 | -0,51% | 13.717,00 |
| 12.06.2025 | 11,20 | 11,21 | 11,16 | 11,18 | 0,14% | 9.017,00 |
| 11.06.2025 | 11,19 | 11,22 | 11,12 | 11,16 | 0,01% | 14.525,00 |
| 10.06.2025 | 11,10 | 11,20 | 11,10 | 11,16 | 0,54% | 13.774,00 |
| 09.06.2025 | 11,11 | 11,20 | 11,03 | 11,10 | -0,31% | 30.059,00 |
| 06.06.2025 | 11,09 | 11,20 | 11,09 | 11,14 | 0,23% | 27.957,00 |
| 05.06.2025 | 11,07 | 11,13 | 11,06 | 11,11 | 0,36% | 15.479,00 |
| 04.06.2025 | 11,09 | 11,09 | 11,02 | 11,07 | 0,09% | 13.805,00 |
| 03.06.2025 | 10,99 | 11,08 | 10,99 | 11,06 | 0,09% | 23.606,00 |
| 02.06.2025 | 11,01 | 11,07 | 10,97 | 11,05 | 0,18% | 28.862,00 |
| 30.05.2025 | 11,10 | 11,10 | 11,01 | 11,03 | 0,27% | 11.467,00 |
| 29.05.2025 | 11,00 | 11,02 | 10,93 | 11,00 | 0,46% | 14.326,00 |
| 28.05.2025 | 10,97 | 10,99 | 10,94 | 10,95 | 0,00% | 49.747,00 |
| 27.05.2025 | 11,00 | 11,09 | 10,95 | 10,95 | 0,18% | 26.681,00 |
| 23.05.2025 | 10,86 | 10,97 | 10,86 | 10,93 | -1,18% | 24.961,00 |
| 22.05.2025 | 11,02 | 11,07 | 10,98 | 11,06 | 0,45% | 16.681,00 |
| 21.05.2025 | 11,20 | 11,21 | 10,97 | 11,01 | -1,17% | 43.795,00 |