Flaherty & Crumrine Preferred Income Opportunity Fund Inc
[WKN: 590108 | ISIN: US33848E1064]
Aktienkurse
12,630$
Echtzeit-Aktienkurs Flaherty & Crumrine Preferred Income Opportunity Fund Inc
Bid:
Ask:
Aktienkurse zur Flaherty & Crumrine Preferred Income Opportunity Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 9,45 | 9,49 | 9,43 | 9,47 | 0,32% | 25.425,00 |
| 07.01.2026 | 9,49 | 9,51 | 9,43 | 9,44 | -0,32% | 21.382,00 |
| 06.01.2026 | 9,46 | 9,49 | 9,41 | 9,47 | 0,21% | 28.971,00 |
| 05.01.2026 | 9,45 | 9,48 | 9,43 | 9,45 | 0,00% | 11.994,00 |
| 02.01.2026 | 9,47 | 9,47 | 9,40 | 9,45 | 0,00% | 31.898,00 |
| 31.12.2025 | 9,50 | 9,50 | 9,40 | 9,45 | -0,32% | 46.947,00 |
| 30.12.2025 | 9,44 | 9,49 | 9,44 | 9,48 | 0,53% | 37.284,00 |
| 29.12.2025 | 9,43 | 9,44 | 9,40 | 9,43 | 0,21% | 34.184,00 |
| 26.12.2025 | 9,42 | 9,45 | 9,40 | 9,41 | -0,11% | 18.127,00 |
| 24.12.2025 | 9,37 | 9,43 | 9,37 | 9,42 | 0,53% | 27.624,00 |
| 23.12.2025 | 9,34 | 9,42 | 9,33 | 9,37 | -0,74% | 52.223,00 |
| 22.12.2025 | 9,44 | 9,47 | 9,43 | 9,44 | 0,11% | 41.940,00 |
| 19.12.2025 | 9,42 | 9,46 | 9,40 | 9,43 | -0,11% | 69.020,00 |
| 18.12.2025 | 9,42 | 9,49 | 9,38 | 9,44 | 0,21% | 21.569,00 |
| 17.12.2025 | 9,40 | 9,48 | 9,40 | 9,42 | 0,11% | 23.869,00 |
| 16.12.2025 | 9,47 | 9,49 | 9,41 | 9,41 | -0,42% | 26.388,00 |
| 15.12.2025 | 9,48 | 9,50 | 9,40 | 9,45 | 0,21% | 24.653,00 |
| 12.12.2025 | 9,44 | 9,50 | 9,42 | 9,43 | -0,53% | 48.519,00 |
| 11.12.2025 | 9,51 | 9,51 | 9,44 | 9,48 | 0,05% | 35.426,00 |
| 10.12.2025 | 9,47 | 9,50 | 9,35 | 9,48 | 0,37% | 38.903,00 |
| 09.12.2025 | 9,44 | 9,55 | 9,42 | 9,44 | 0,32% | 43.273,00 |
| 08.12.2025 | 9,43 | 9,51 | 9,39 | 9,41 | 0,21% | 51.933,00 |
| 05.12.2025 | 9,47 | 9,54 | 9,39 | 9,39 | -1,16% | 133.569,00 |
| 04.12.2025 | 9,51 | 9,53 | 9,49 | 9,50 | 0,11% | 40.301,00 |
| 03.12.2025 | 9,46 | 9,52 | 9,46 | 9,49 | 0,11% | 30.689,00 |
| 02.12.2025 | 9,48 | 9,48 | 9,47 | 9,48 | 0,21% | 29.357,00 |
| 01.12.2025 | 9,54 | 9,58 | 9,45 | 9,46 | -0,84% | 43.223,00 |
| 28.11.2025 | 9,55 | 9,57 | 9,49 | 9,54 | 0,42% | 37.092,00 |
| 26.11.2025 | 9,54 | 9,57 | 9,47 | 9,50 | 0,21% | 42.288,00 |
| 25.11.2025 | 9,45 | 9,53 | 9,43 | 9,48 | 0,32% | 31.020,00 |
| 24.11.2025 | 9,37 | 9,45 | 9,37 | 9,45 | 0,75% | 33.209,00 |
| 21.11.2025 | 9,38 | 9,42 | 9,36 | 9,38 | 0,11% | 15.939,00 |
| 20.11.2025 | 9,53 | 9,53 | 9,35 | 9,37 | -1,47% | 44.219,00 |
| 19.11.2025 | 9,56 | 9,59 | 9,47 | 9,51 | 0,00% | 6.686,00 |
| 18.11.2025 | 9,51 | 9,58 | 9,50 | 9,51 | -0,52% | 34.227,00 |
| 17.11.2025 | 9,63 | 9,63 | 9,52 | 9,56 | -0,33% | 31.331,00 |
| 14.11.2025 | 9,55 | 9,67 | 9,51 | 9,59 | 0,44% | 46.112,00 |
| 13.11.2025 | 9,68 | 9,70 | 9,55 | 9,55 | -1,55% | 26.269,00 |
| 12.11.2025 | 9,68 | 9,76 | 9,68 | 9,70 | 0,00% | 12.190,00 |
| 11.11.2025 | 9,69 | 9,77 | 9,68 | 9,70 | -0,10% | 25.415,00 |
| 10.11.2025 | 9,60 | 9,80 | 9,59 | 9,71 | 1,25% | 67.851,00 |
| 07.11.2025 | 9,56 | 9,64 | 9,53 | 9,59 | -0,42% | 47.160,00 |
| 06.11.2025 | 9,63 | 9,68 | 9,60 | 9,63 | 0,10% | 11.211,00 |
| 05.11.2025 | 9,57 | 9,68 | 9,55 | 9,62 | 0,31% | 29.871,00 |
| 04.11.2025 | 9,54 | 9,68 | 9,54 | 9,59 | -0,62% | 18.999,00 |
| 03.11.2025 | 9,73 | 9,75 | 9,63 | 9,65 | -1,53% | 43.228,00 |
| 31.10.2025 | 9,78 | 9,80 | 9,64 | 9,80 | 0,82% | 20.228,00 |
| 30.10.2025 | 9,69 | 9,77 | 9,66 | 9,72 | 0,31% | 24.038,00 |
| 29.10.2025 | 9,62 | 9,69 | 9,59 | 9,69 | 0,83% | 49.894,00 |
| 28.10.2025 | 9,65 | 9,66 | 9,58 | 9,61 | -0,10% | 35.254,00 |
| 27.10.2025 | 9,67 | 9,69 | 9,60 | 9,62 | 0,00% | 52.764,00 |
| 24.10.2025 | 9,65 | 9,65 | 9,60 | 9,62 | -0,21% | 14.871,00 |
| 23.10.2025 | 9,71 | 9,72 | 9,62 | 9,64 | -0,62% | 23.110,00 |
| 22.10.2025 | 9,77 | 9,77 | 9,61 | 9,70 | -0,31% | 36.620,00 |
| 21.10.2025 | 9,69 | 9,73 | 9,62 | 9,73 | 0,72% | 24.832,00 |
| 20.10.2025 | 9,71 | 9,79 | 9,58 | 9,66 | -0,54% | 20.108,00 |
| 17.10.2025 | 9,74 | 9,76 | 9,66 | 9,71 | 0,02% | 9.328,00 |
| 16.10.2025 | 9,76 | 9,81 | 9,71 | 9,71 | -0,51% | 8.748,00 |
| 15.10.2025 | 9,71 | 9,79 | 9,71 | 9,76 | 0,31% | 33.511,00 |
| 14.10.2025 | 9,72 | 9,77 | 9,66 | 9,73 | -0,10% | 20.947,00 |
| 13.10.2025 | 9,79 | 9,79 | 9,66 | 9,74 | 0,29% | 7.515,00 |
| 10.10.2025 | 9,81 | 9,88 | 9,68 | 9,71 | -0,80% | 17.869,00 |
| 09.10.2025 | 9,76 | 9,85 | 9,75 | 9,79 | 0,72% | 65.140,00 |
| 08.10.2025 | 9,71 | 9,80 | 9,69 | 9,72 | 0,52% | 27.988,00 |
| 07.10.2025 | 9,79 | 9,85 | 9,66 | 9,67 | -1,23% | 36.984,00 |
| 06.10.2025 | 9,81 | 9,84 | 9,73 | 9,79 | 0,10% | 58.966,00 |
| 02.10.2025 | 9,82 | 9,82 | 9,78 | 9,78 | -0,31% | 12.375,00 |
| 01.10.2025 | 9,80 | 9,82 | 9,78 | 9,81 | 0,62% | 36.485,00 |
| 30.09.2025 | 9,75 | 9,79 | 9,72 | 9,75 | 0,31% | 89.510,00 |
| 29.09.2025 | 9,78 | 9,78 | 9,69 | 9,72 | -0,10% | 21.686,00 |
| 26.09.2025 | 9,75 | 9,77 | 9,64 | 9,73 | -0,10% | 24.396,00 |
| 25.09.2025 | 9,74 | 9,75 | 9,71 | 9,74 | 0,00% | 23.744,00 |
| 24.09.2025 | 9,75 | 9,77 | 9,66 | 9,74 | -0,31% | 46.051,00 |
| 23.09.2025 | 9,82 | 9,84 | 9,68 | 9,77 | -1,11% | 66.056,00 |
| 22.09.2025 | 9,86 | 9,90 | 9,82 | 9,88 | 0,41% | 40.318,00 |
| 19.09.2025 | 9,83 | 9,85 | 9,82 | 9,84 | 0,20% | 55.123,00 |
| 18.09.2025 | 9,79 | 9,83 | 9,77 | 9,82 | 0,61% | 204.952,00 |
| 17.09.2025 | 9,73 | 9,81 | 9,70 | 9,76 | 0,31% | 94.633,00 |
| 16.09.2025 | 9,64 | 9,74 | 9,63 | 9,73 | 1,25% | 114.926,00 |
| 15.09.2025 | 9,59 | 9,65 | 9,59 | 9,61 | 0,21% | 60.185,00 |
| 12.09.2025 | 9,60 | 9,60 | 9,56 | 9,59 | -0,10% | 29.088,00 |
| 11.09.2025 | 9,56 | 9,60 | 9,50 | 9,60 | 0,42% | 59.529,00 |
| 10.09.2025 | 9,50 | 9,56 | 9,48 | 9,56 | 0,63% | 63.295,00 |
| 09.09.2025 | 9,49 | 9,51 | 9,40 | 9,50 | 0,42% | 69.328,00 |
| 08.09.2025 | 9,45 | 9,48 | 9,43 | 9,46 | 0,32% | 59.644,00 |
| 05.09.2025 | 9,37 | 9,43 | 9,37 | 9,43 | 0,64% | 84.141,00 |
| 04.09.2025 | 9,33 | 9,38 | 9,33 | 9,37 | 0,43% | 33.991,00 |
| 03.09.2025 | 9,31 | 9,35 | 9,31 | 9,33 | 0,32% | 45.067,00 |
| 02.09.2025 | 9,32 | 9,32 | 9,27 | 9,30 | -0,11% | 50.603,00 |
| 29.08.2025 | 9,31 | 9,32 | 9,29 | 9,31 | 0,22% | 278.821,00 |
| 28.08.2025 | 9,27 | 9,30 | 9,27 | 9,29 | 0,43% | 49.376,00 |
| 27.08.2025 | 9,27 | 9,29 | 9,25 | 9,25 | -0,32% | 55.324,00 |
| 26.08.2025 | 9,27 | 9,28 | 9,25 | 9,28 | 0,32% | 69.366,00 |
| 25.08.2025 | 9,26 | 9,29 | 9,24 | 9,25 | -0,22% | 76.124,00 |
| 22.08.2025 | 9,22 | 9,29 | 9,19 | 9,27 | 0,16% | 82.274,00 |
| 21.08.2025 | 9,27 | 9,28 | 9,25 | 9,26 | -0,05% | 60.701,00 |
| 20.08.2025 | 9,28 | 9,30 | 9,25 | 9,26 | -0,22% | 115.493,00 |
| 19.08.2025 | 9,29 | 9,30 | 9,27 | 9,28 | 0,05% | 79.569,00 |
| 18.08.2025 | 9,31 | 9,31 | 9,20 | 9,28 | -0,11% | 81.839,00 |
| 15.08.2025 | 9,30 | 9,30 | 9,27 | 9,29 | 0,05% | 53.453,00 |