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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 11,75 | 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 |