Stockscreener 앱 받기
11.64
0.52%
0.06
시간 외 거래:
11.64
Flaherty Crumrine Preferred And Income Fund Inc 주식 (PFD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $11.66 | $11.56 | $0.10 | 57,295.0 | +0.52% |
| 2025-09-04 | $11.58 | $11.54 | $0.04 | 30,266.0 | +0.61% |
| 2025-09-03 | $11.55 | $11.45 | $0.10 | 39,823.0 | +0.26% |
| 2025-09-02 | $11.48 | $11.44 | $0.0391 | 24,809.0 | -0.09% |
| 2025-08-29 | $11.49 | $11.45 | $0.0398 | 20,366.0 | +0.17% |
| 2025-08-28 | $11.48 | $11.45 | $0.03 | 49,279.0 | +0.26% |
| 2025-08-27 | $11.47 | $11.44 | $0.03 | 35,485.0 | +0.00% |
| 2025-08-26 | $11.48 | $11.42 | $0.06 | 65,360.0 | +0.09% |
| 2025-08-25 | $11.48 | $11.42 | $0.06 | 36,603.0 | -0.26% |
| 2025-08-22 | $11.47 | $11.40 | $0.07 | 41,260.0 | +0.00% |
| 2025-08-21 | $11.48 | $11.44 | $0.04 | 115,172.0 | +0.00% |
| 2025-08-20 | $11.47 | $11.44 | $0.03 | 87,997.0 | -0.09% |
| 2025-08-19 | $11.48 | $11.46 | $0.015 | 22,796.0 | +0.09% |
| 2025-08-18 | $11.49 | $11.46 | $0.03 | 24,541.0 | +0.09% |
| 2025-08-15 | $11.48 | $11.40 | $0.075 | 86,453.0 | -0.26% |
| 2025-08-14 | $11.49 | $11.45 | $0.0364 | 59,376.0 | +0.22% |
| 2025-08-13 | $11.50 | $11.45 | $0.05 | 57,634.0 | -0.04% |
| 2025-08-12 | $11.47 | $11.43 | $0.04 | 33,512.0 | +0.26% |
| 2025-08-11 | $11.46 | $11.40 | $0.06 | 51,623.0 | +0.09% |
| 2025-08-08 | $11.50 | $11.36 | $0.14 | 109,856.0 | -0.09% |
Flaherty Crumrine Preferred And Income Fund Inc 주식 (PFD) 연도별 가격 이력
이 심층 분석에서는 Flaherty Crumrine Preferred And Income Fund Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PFD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Flaherty Crumrine Preferred And Income Fund Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Flaherty Crumrine Preferred And Income Fund Inc 주식 (PFD) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $11.66 | $11.44 | $0.2191 | 209,488.0 | +1.31% |
| 2025-08 | $11.50 | $11.34 | $0.1618 | 1,003,739.0 | +1.23% |
| 2025-07 | $11.49 | $11.17 | $0.32 | 619,959.0 | +0.35% |
| 2025-06 | $11.39 | $10.97 | $0.42 | 426,702.0 | +2.54% |
| 2025-05 | $11.22 | $10.86 | $0.36 | 480,993.0 | +1.29% |
| 2025-04 | $11.33 | $10.22 | $1.11 | 493,907.0 | -2.94% |
| 2025-03 | $11.38 | $11.13 | $0.25 | 444,567.0 | -0.18% |
| 2025-02 | $11.46 | $10.95 | $0.51 | 613,794.0 | -0.09% |
| 2025-01 | $11.50 | $11.02 | $0.48 | 474,808.0 | +0.09% |
Flaherty Crumrine Preferred And Income Fund Inc 주식 (PFD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.80 | $10.96 | $0.839 | 572,576.0 | -3.25% |
| 2024-11 | $11.75 | $11.05 | $0.70 | 635,620.0 | -0.44% |
| 2024-10 | $12.08 | $11.40 | $0.68 | 602,882.0 | -4.27% |
| 2024-09 | $12.01 | $11.52 | $0.4923 | 918,419.0 | +3.11% |
| 2024-08 | $11.65 | $10.34 | $1.31 | 833,770.0 | +6.92% |
| 2024-07 | $10.94 | $10.36 | $0.58 | 951,502.0 | +3.83% |
| 2024-06 | $10.50 | $10.27 | $0.23 | 499,676.0 | +1.31% |
| 2024-05 | $10.43 | $10.01 | $0.42 | 755,746.0 | +3.05% |
| 2024-04 | $10.61 | $9.80 | $0.81 | 664,384.0 | -5.75% |
| 2024-03 | $10.70 | $10.19 | $0.51 | 562,046.0 | +3.42% |
| 2024-02 | $10.54 | $9.94 | $0.60 | 650,037.0 | -2.57% |
| 2024-01 | $10.58 | $9.88 | $0.70 | 719,938.0 | +6.58% |
Flaherty Crumrine Preferred And Income Fund Inc 주식 (PFD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.45 | $9.42 | $1.03 | 977,299.0 | +0.71% |
| 2023-11 | $10.38 | $8.77 | $1.61 | 1,192,298.0 | +11.22% |
| 2023-10 | $9.22 | $8.53 | $0.69 | 867,276.0 | -3.40% |
| 2023-09 | $9.83 | $9.06 | $0.77 | 748,986.0 | -6.45% |
| 2023-08 | $10.27 | $9.61 | $0.66 | 555,461.0 | -3.46% |
| 2023-07 | $10.25 | $9.65 | $0.60 | 586,047.0 | +2.54% |
| 2023-06 | $10.09 | $9.60 | $0.49 | 725,038.0 | +0.51% |
| 2023-05 | $10.92 | $9.51 | $1.41 | 607,644.0 | -3.82% |
| 2023-04 | $11.18 | $10.05 | $1.13 | 571,197.0 | -3.86% |
| 2023-03 | $11.97 | $9.95 | $2.02 | 898,004.0 | -10.01% |
| 2023-02 | $12.97 | $11.59 | $1.38 | 495,001.0 | -5.30% |
| 2023-01 | $12.66 | $10.85 | $1.81 | 566,151.0 | +12.06% |
2.01%
자본화:
|
볼륨(24시간):