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 |
|---|---|---|---|---|---|---|
| 08.07.2026 | 11,48 | 11,59 | 11,46 | 11,50 | -0,30% | 23.655,00 |
| 07.07.2026 | 11,58 | 11,60 | 11,50 | 11,54 | -0,39% | 5.621,00 |
| 06.07.2026 | 11,55 | 11,65 | 11,55 | 11,58 | 0,00% | 23.903,00 |
| 02.07.2026 | 11,57 | 11,65 | 11,55 | 11,58 | -0,17% | 22.956,00 |
| 01.07.2026 | 11,63 | 11,67 | 11,55 | 11,60 | -0,26% | 18.783,00 |
| 30.06.2026 | 11,40 | 11,64 | 11,40 | 11,63 | 0,61% | 27.095,00 |
| 29.06.2026 | 11,56 | 11,60 | 11,50 | 11,56 | 0,35% | 19.806,00 |
| 26.06.2026 | 11,63 | 11,63 | 11,43 | 11,52 | -0,95% | 71.263,00 |
| 25.06.2026 | 11,58 | 11,72 | 11,46 | 11,63 | 0,95% | 60.591,00 |
| 24.06.2026 | 11,57 | 11,57 | 11,46 | 11,52 | 0,44% | 13.866,00 |
| 23.06.2026 | 11,45 | 11,50 | 11,45 | 11,47 | -0,69% | 17.900,00 |
| 22.06.2026 | 11,64 | 11,64 | 11,53 | 11,55 | -0,09% | 18.196,00 |
| 18.06.2026 | 11,60 | 11,60 | 11,51 | 11,56 | 0,17% | 11.534,00 |
| 17.06.2026 | 11,55 | 11,58 | 11,50 | 11,54 | 0,28% | 13.394,00 |
| 16.06.2026 | 11,47 | 11,51 | 11,47 | 11,51 | 0,42% | 32.549,00 |
| 15.06.2026 | 11,49 | 11,49 | 11,41 | 11,46 | 0,44% | 17.422,00 |
| 12.06.2026 | 11,37 | 11,49 | 11,37 | 11,41 | 0,35% | 9.915,00 |
| 11.06.2026 | 11,43 | 11,46 | 11,35 | 11,37 | -0,35% | 8.645,00 |
| 10.06.2026 | 11,45 | 11,45 | 11,38 | 11,41 | -0,26% | 22.484,00 |
| 09.06.2026 | 11,40 | 11,47 | 11,34 | 11,44 | 0,18% | 12.030,00 |
| 08.06.2026 | 11,41 | 11,49 | 11,41 | 11,42 | -0,09% | 22.413,00 |
| 05.06.2026 | 11,43 | 11,50 | 11,43 | 11,43 | -0,61% | 21.361,00 |
| 04.06.2026 | 11,48 | 11,50 | 11,45 | 11,50 | 0,44% | 14.916,00 |
| 03.06.2026 | 11,54 | 11,54 | 11,45 | 11,45 | -0,43% | 27.160,00 |
| 02.06.2026 | 11,48 | 11,52 | 11,47 | 11,50 | 0,17% | 28.724,00 |
| 01.06.2026 | 11,48 | 11,48 | 11,43 | 11,48 | -0,17% | 30.310,00 |
| 29.05.2026 | 11,53 | 11,56 | 11,48 | 11,50 | 0,09% | 25.172,00 |
| 28.05.2026 | 11,48 | 11,50 | 11,44 | 11,49 | 0,35% | 36.901,00 |
| 27.05.2026 | 11,41 | 11,49 | 11,41 | 11,45 | 0,35% | 15.422,00 |
| 26.05.2026 | 11,43 | 11,46 | 11,33 | 11,41 | -0,17% | 28.894,00 |
| 22.05.2026 | 11,40 | 11,50 | 11,32 | 11,43 | 0,00% | 18.909,00 |
| 21.05.2026 | 11,45 | 11,49 | 11,32 | 11,43 | -0,26% | 31.518,00 |
| 20.05.2026 | 11,40 | 11,48 | 11,39 | 11,46 | 0,64% | 32.798,00 |
| 19.05.2026 | 11,35 | 11,41 | 11,35 | 11,39 | 0,33% | 35.325,00 |
| 18.05.2026 | 11,35 | 11,41 | 11,35 | 11,35 | 0,35% | 64.529,00 |
| 15.05.2026 | 11,40 | 11,40 | 11,31 | 11,31 | -1,05% | 19.689,00 |
| 14.05.2026 | 11,42 | 11,45 | 11,42 | 11,43 | -0,09% | 36.323,00 |
| 13.05.2026 | 11,43 | 11,50 | 11,42 | 11,44 | -0,52% | 9.078,00 |
| 12.05.2026 | 11,52 | 11,55 | 11,49 | 11,50 | -0,43% | 19.175,00 |
| 11.05.2026 | 11,56 | 11,57 | 11,52 | 11,55 | -0,09% | 19.803,00 |
| 08.05.2026 | 11,57 | 11,57 | 11,51 | 11,56 | 0,35% | 6.750,00 |
| 07.05.2026 | 11,54 | 11,55 | 11,50 | 11,52 | -0,09% | 13.798,00 |
| 06.05.2026 | 11,53 | 11,59 | 11,53 | 11,53 | -0,17% | 34.708,00 |
| 05.05.2026 | 11,65 | 11,72 | 11,54 | 11,55 | -0,52% | 27.778,00 |
| 04.05.2026 | 11,69 | 11,70 | 11,61 | 11,61 | -0,81% | 14.516,00 |
| 01.05.2026 | 11,66 | 11,74 | 11,62 | 11,71 | 0,39% | 10.235,00 |
| 30.04.2026 | 11,64 | 11,72 | 11,51 | 11,66 | 0,95% | 15.202,00 |
| 29.04.2026 | 11,62 | 11,62 | 11,50 | 11,55 | 0,09% | 8.055,00 |
| 28.04.2026 | 11,55 | 11,59 | 11,50 | 11,54 | -0,09% | 10.449,00 |
| 27.04.2026 | 11,50 | 11,55 | 11,46 | 11,55 | 0,52% | 15.286,00 |
| 24.04.2026 | 11,47 | 11,52 | 11,46 | 11,49 | -0,09% | 9.948,00 |
| 23.04.2026 | 11,52 | 11,59 | 11,50 | 11,50 | -1,03% | 13.332,00 |
| 22.04.2026 | 11,59 | 11,65 | 11,59 | 11,62 | 0,26% | 12.124,00 |
| 21.04.2026 | 11,70 | 11,70 | 11,59 | 11,59 | -0,09% | 13.711,00 |
| 20.04.2026 | 11,65 | 11,66 | 11,58 | 11,60 | -0,51% | 11.979,00 |
| 17.04.2026 | 11,60 | 11,68 | 11,54 | 11,66 | 0,60% | 9.653,00 |
| 16.04.2026 | 11,62 | 11,62 | 11,55 | 11,59 | 0,09% | 16.770,00 |
| 15.04.2026 | 11,55 | 11,60 | 11,51 | 11,58 | 0,70% | 23.739,00 |
| 14.04.2026 | 11,46 | 11,53 | 11,38 | 11,50 | 0,17% | 15.535,00 |
| 13.04.2026 | 11,39 | 11,51 | 11,38 | 11,48 | 0,17% | 16.598,00 |
| 10.04.2026 | 11,42 | 11,49 | 11,39 | 11,46 | 0,53% | 10.729,00 |
| 09.04.2026 | 11,37 | 11,43 | 11,35 | 11,40 | 0,18% | 28.322,00 |
| 08.04.2026 | 11,58 | 11,58 | 11,38 | 11,38 | 0,26% | 23.379,00 |
| 07.04.2026 | 11,31 | 11,35 | 11,25 | 11,35 | 0,80% | 18.857,00 |
| 06.04.2026 | 11,15 | 11,30 | 11,15 | 11,26 | 0,18% | 18.072,00 |
| 02.04.2026 | 11,23 | 11,29 | 11,11 | 11,24 | -0,62% | 21.991,00 |
| 01.04.2026 | 11,20 | 11,32 | 11,20 | 11,31 | 1,16% | 6.237,00 |
| 31.03.2026 | 11,13 | 11,20 | 11,06 | 11,18 | 1,54% | 25.698,00 |
| 30.03.2026 | 11,00 | 11,06 | 11,00 | 11,01 | 0,27% | 23.473,00 |
| 27.03.2026 | 11,10 | 11,10 | 10,98 | 10,98 | -1,44% | 47.190,00 |
| 26.03.2026 | 11,14 | 11,17 | 11,10 | 11,14 | -0,45% | 14.145,00 |
| 25.03.2026 | 11,20 | 11,25 | 11,14 | 11,19 | 0,45% | 11.431,00 |
| 24.03.2026 | 11,18 | 11,21 | 11,01 | 11,14 | -1,07% | 12.888,00 |
| 23.03.2026 | 11,29 | 11,37 | 11,23 | 11,26 | 0,45% | 14.308,00 |
| 20.03.2026 | 11,32 | 11,33 | 11,21 | 11,21 | -0,97% | 49.313,00 |
| 19.03.2026 | 11,35 | 11,35 | 11,30 | 11,32 | -0,26% | 13.858,00 |
| 18.03.2026 | 11,36 | 11,37 | 11,34 | 11,35 | -0,26% | 9.942,00 |
| 17.03.2026 | 11,36 | 11,40 | 11,34 | 11,38 | 0,71% | 19.726,00 |
| 16.03.2026 | 11,35 | 11,43 | 11,30 | 11,30 | -0,09% | 36.724,00 |
| 13.03.2026 | 11,45 | 11,47 | 11,30 | 11,31 | -0,96% | 24.156,00 |
| 12.03.2026 | 11,45 | 11,45 | 11,42 | 11,42 | -0,26% | 10.210,00 |
| 11.03.2026 | 11,42 | 11,47 | 11,41 | 11,45 | 0,44% | 11.561,00 |
| 10.03.2026 | 11,47 | 11,47 | 11,38 | 11,40 | 0,26% | 3.604,00 |
| 09.03.2026 | 11,69 | 11,74 | 11,35 | 11,37 | -2,74% | 3.604,00 |
| 06.03.2026 | 11,83 | 11,83 | 11,64 | 11,69 | -1,18% | 3.604,00 |
| 05.03.2026 | 11,80 | 11,87 | 11,80 | 11,83 | -0,31% | 3.604,00 |
| 04.03.2026 | 11,84 | 11,90 | 11,84 | 11,87 | -0,03% | 3.604,00 |
| 03.03.2026 | 11,90 | 11,97 | 11,78 | 11,87 | -0,59% | 3.604,00 |
| 02.03.2026 | 11,97 | 12,02 | 11,90 | 11,94 | -0,25% | 3.604,00 |
| 27.02.2026 | 11,99 | 12,06 | 11,89 | 11,97 | 0,17% | 3.604,00 |
| 26.02.2026 | 12,04 | 12,04 | 11,86 | 11,95 | -0,25% | 3.604,00 |
| 25.02.2026 | 11,94 | 11,99 | 11,92 | 11,98 | 0,50% | 3.604,00 |
| 24.02.2026 | 11,85 | 11,96 | 11,84 | 11,92 | 0,68% | 3.604,00 |
| 23.02.2026 | 11,95 | 12,03 | 11,84 | 11,84 | -1,33% | 3.604,00 |
| 20.02.2026 | 11,94 | 12,03 | 11,94 | 12,00 | -0,33% | 5.306,00 |
| 19.02.2026 | 12,09 | 12,10 | 12,04 | 12,04 | -0,33% | 11.364,00 |
| 18.02.2026 | 12,09 | 12,10 | 12,04 | 12,08 | 0,08% | 12.951,00 |
| 17.02.2026 | 12,07 | 12,08 | 12,04 | 12,07 | 0,46% | 14.125,00 |
| 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 |