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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 9,33 | 9,42 | 9,29 | 9,36 | 0,43% | 50.271,00 |
| 16.04.2026 | 9,31 | 9,38 | 9,31 | 9,32 | -0,21% | 29.184,00 |
| 15.04.2026 | 9,31 | 9,38 | 9,27 | 9,34 | 0,40% | 15.730,00 |
| 14.04.2026 | 9,27 | 9,32 | 9,27 | 9,30 | 0,25% | 20.791,00 |
| 13.04.2026 | 9,27 | 9,32 | 9,27 | 9,28 | 0,11% | 5.976,00 |
| 10.04.2026 | 9,28 | 9,31 | 9,24 | 9,27 | 0,11% | 7.660,00 |
| 09.04.2026 | 9,24 | 9,27 | 9,22 | 9,26 | 0,00% | 3.722,00 |
| 08.04.2026 | 9,33 | 9,37 | 9,22 | 9,26 | 0,98% | 32.519,00 |
| 07.04.2026 | 9,13 | 9,20 | 9,12 | 9,17 | -0,11% | 25.019,00 |
| 06.04.2026 | 9,11 | 9,20 | 9,11 | 9,18 | 0,33% | 15.718,00 |
| 02.04.2026 | 9,09 | 9,18 | 8,96 | 9,15 | 0,22% | 36.136,00 |
| 01.04.2026 | 9,09 | 9,17 | 9,09 | 9,13 | 1,00% | 22.406,00 |
| 31.03.2026 | 8,96 | 9,13 | 8,87 | 9,04 | 1,57% | 79.745,00 |
| 30.03.2026 | 8,94 | 8,96 | 8,87 | 8,90 | 0,23% | 29.366,00 |
| 27.03.2026 | 9,02 | 9,02 | 8,85 | 8,88 | -1,33% | 69.147,00 |
| 26.03.2026 | 9,04 | 9,06 | 8,99 | 9,00 | -0,44% | 39.835,00 |
| 25.03.2026 | 9,03 | 9,07 | 9,00 | 9,04 | 0,56% | 20.232,00 |
| 24.03.2026 | 8,96 | 9,01 | 8,92 | 8,99 | -0,28% | 50.817,00 |
| 23.03.2026 | 9,06 | 9,07 | 8,99 | 9,02 | 0,50% | 26.777,00 |
| 20.03.2026 | 9,11 | 9,14 | 8,95 | 8,97 | -1,70% | 23.871,00 |
| 19.03.2026 | 9,19 | 9,19 | 9,03 | 9,13 | -0,82% | 24.684,00 |
| 18.03.2026 | 9,21 | 9,23 | 9,19 | 9,20 | -0,11% | 11.512,00 |
| 17.03.2026 | 9,23 | 9,25 | 9,16 | 9,21 | 0,22% | 18.419,00 |
| 16.03.2026 | 9,29 | 9,29 | 9,18 | 9,19 | 0,08% | 26.477,00 |
| 13.03.2026 | 9,20 | 9,27 | 9,18 | 9,18 | -0,19% | 22.869,00 |
| 12.03.2026 | 9,23 | 9,26 | 9,17 | 9,20 | -0,11% | 18.531,00 |
| 11.03.2026 | 9,19 | 9,23 | 9,16 | 9,21 | 0,38% | 12.626,00 |
| 10.03.2026 | 9,15 | 9,20 | 9,15 | 9,18 | 0,27% | 1,00 |
| 09.03.2026 | 9,20 | 9,29 | 9,14 | 9,15 | -1,19% | 1,00 |
| 06.03.2026 | 9,23 | 9,35 | 9,23 | 9,26 | -0,86% | 1,00 |
| 05.03.2026 | 9,36 | 9,42 | 9,29 | 9,34 | -0,64% | 1,00 |
| 04.03.2026 | 9,46 | 9,52 | 9,28 | 9,40 | -0,63% | 1,00 |
| 03.03.2026 | 9,45 | 9,49 | 9,43 | 9,46 | -0,42% | 1,00 |
| 02.03.2026 | 9,55 | 9,55 | 9,45 | 9,50 | -0,42% | 1,00 |
| 27.02.2026 | 9,60 | 9,61 | 9,50 | 9,54 | 0,00% | 1,00 |
| 26.02.2026 | 9,54 | 9,58 | 9,53 | 9,54 | -0,31% | 1,00 |
| 25.02.2026 | 9,58 | 9,60 | 9,55 | 9,57 | -0,10% | 1,00 |
| 24.02.2026 | 9,50 | 9,62 | 9,50 | 9,58 | 0,42% | 1,00 |
| 23.02.2026 | 9,60 | 9,63 | 9,53 | 9,54 | -0,83% | 1,00 |
| 20.02.2026 | 9,64 | 9,67 | 9,61 | 9,62 | -0,62% | 8.244,00 |
| 19.02.2026 | 9,71 | 9,71 | 9,64 | 9,68 | -0,10% | 23.684,00 |
| 18.02.2026 | 9,67 | 9,70 | 9,65 | 9,69 | 0,41% | 28.918,00 |
| 17.02.2026 | 9,63 | 9,68 | 9,61 | 9,65 | -0,10% | 33.290,00 |
| 13.02.2026 | 9,64 | 9,69 | 9,64 | 9,66 | 0,10% | 43.868,00 |
| 12.02.2026 | 9,73 | 9,73 | 9,65 | 9,65 | -0,31% | 33.097,00 |
| 11.02.2026 | 9,66 | 9,71 | 9,66 | 9,68 | 0,00% | 13.398,00 |
| 10.02.2026 | 9,70 | 9,70 | 9,62 | 9,68 | 0,00% | 47.611,00 |
| 09.02.2026 | 9,67 | 9,72 | 9,62 | 9,68 | 0,10% | 36.019,00 |
| 06.02.2026 | 9,63 | 9,70 | 9,61 | 9,67 | -0,31% | 31.953,00 |
| 05.02.2026 | 9,66 | 9,70 | 9,62 | 9,70 | 0,10% | 28.560,00 |
| 04.02.2026 | 9,67 | 9,70 | 9,67 | 9,69 | 0,21% | 8.355,00 |
| 03.02.2026 | 9,64 | 9,72 | 9,64 | 9,67 | -0,41% | 59.209,00 |
| 02.02.2026 | 9,68 | 9,72 | 9,65 | 9,71 | 0,73% | 59.600,00 |
| 30.01.2026 | 9,69 | 9,69 | 9,61 | 9,64 | -0,10% | 38.607,00 |
| 29.01.2026 | 9,62 | 9,65 | 9,59 | 9,65 | 0,63% | 27.803,00 |
| 28.01.2026 | 9,52 | 9,62 | 9,52 | 9,59 | 0,31% | 36.640,00 |
| 27.01.2026 | 9,55 | 9,63 | 9,55 | 9,56 | 0,00% | 38.195,00 |
| 26.01.2026 | 9,56 | 9,58 | 9,55 | 9,56 | 0,00% | 29.892,00 |
| 23.01.2026 | 9,56 | 9,62 | 9,56 | 9,56 | -0,93% | 15.408,00 |
| 22.01.2026 | 9,64 | 9,70 | 9,64 | 9,65 | 0,31% | 27.281,00 |
| 21.01.2026 | 9,54 | 9,63 | 9,54 | 9,62 | 0,73% | 25.289,00 |
| 20.01.2026 | 9,54 | 9,55 | 9,51 | 9,55 | 0,00% | 30.617,00 |
| 16.01.2026 | 9,58 | 9,58 | 9,51 | 9,55 | 0,00% | 11.948,00 |
| 15.01.2026 | 9,57 | 9,57 | 9,55 | 9,55 | -0,21% | 14.318,00 |
| 14.01.2026 | 9,50 | 9,58 | 9,50 | 9,57 | 0,31% | 7.555,00 |
| 13.01.2026 | 9,53 | 9,56 | 9,50 | 9,54 | 0,10% | 24.086,00 |
| 12.01.2026 | 9,49 | 9,54 | 9,41 | 9,53 | 0,63% | 29.624,00 |
| 09.01.2026 | 9,47 | 9,53 | 9,45 | 9,47 | 0,00% | 36.998,00 |
| 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 | -0,10% | 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 |