Flaherty & Crumrine Preferred and Income Fund Incorporatedのデータ

Flaherty & Crumrine Preferred and Income Fund Incorporatedの基本情報

名前 Flaherty & Crumrine Preferred and Income Fund Incorporated
ティッカー PFD
国 United States
上場年 1991.0
セクター nan

Flaherty & Crumrine Preferred and Income Fund Incorporatedの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.24 19.05 19.08 19.05 43400.0 19.05
2021-02-12 19.73 19.28 19.53 19.31 37800.0 19.31
2021-02-11 20.16 19.52 19.94 19.61 20400.0 19.61
2021-02-10 20.07 19.83 19.87 19.92 23800.0 19.92
2021-02-09 20.2 19.69 19.81 20.07 46700.0 20.07
2021-02-08 20.01 19.74 19.97 19.97 24900.0 19.97
2021-02-05 20.23 19.54 19.63 19.78 37300.0 19.78
2021-02-04 20.01 19.15 19.26 19.67 73900.0 19.67
2021-02-03 19.39 19.15 19.29 19.15 26900.0 19.15
2021-02-02 19.46 19.15 19.46 19.3 14900.0 19.3
2021-02-01 19.39 19.08 19.09 19.21 27300.0 19.21
2021-01-29 19.5 19.01 19.44 19.18 25100.0 19.18
2021-01-28 19.35 19.0 19.15 19.17 32000.0 19.17
2021-01-27 19.49 19.0 19.2 19.05 15700.0 19.05
2021-01-26 19.5 19.23 19.25 19.28 14700.0 19.28
2021-01-25 19.5 19.21 19.35 19.33 36000.0 19.33
2021-01-22 19.31 19.13 19.18 19.24 17600.0 19.24
2021-01-21 19.5 18.67 19.42 19.08 23100.0 19.08
2021-01-20 19.67 19.08 19.42 19.34 40400.0 19.25
2021-01-19 19.6 18.69 19.5 19.49 25200.0 19.4
2021-01-15 19.0 18.49 18.9 18.89 18000.0 18.81
2021-01-14 18.95 18.48 18.48 18.79 31800.0 18.71
2021-01-13 18.77 18.05 18.05 18.62 22000.0 18.54
2021-01-12 18.95 18.01 18.02 18.13 46700.0 18.05
2021-01-11 18.28 18.0 18.0 18.11 25300.0 18.03
2021-01-08 18.13 17.95 17.99 17.98 21100.0 17.9
2021-01-07 18.3 17.81 17.81 18.15 32700.0 18.07
2021-01-06 18.24 17.77 17.91 17.86 34800.0 17.78
2021-01-05 18.39 17.61 17.88 18.1 50200.0 18.02
2021-01-04 19.04 18.01 19.02 18.53 71500.0 18.45
2020-12-31 19.15 18.76 19.05 18.95 36500.0 18.87
2020-12-30 19.11 18.71 19.01 18.75 36500.0 18.67
2020-12-29 20.22 19.05 20.22 19.1 51600.0 19.02
2020-12-28 20.88 20.25 20.72 20.38 46300.0 20.29
2020-12-24 20.88 20.51 20.66 20.75 14000.0 20.66
2020-12-23 20.81 20.53 20.53 20.81 33800.0 20.72
2020-12-22 20.8 20.54 20.8 20.67 30000.0 20.58
2020-12-21 20.83 20.55 20.6 20.65 45700.0 20.47
2020-12-18 20.69 20.26 20.4 20.66 32700.0 20.48
2020-12-17 20.49 20.28 20.49 20.4 43000.0 20.22
2020-12-16 20.42 19.98 20.25 20.36 61400.0 20.19
2020-12-15 20.4 19.8 19.85 20.38 54700.0 20.2
2020-12-14 20.0 19.7 20.0 19.79 57300.0 19.62
2020-12-11 19.93 19.43 19.5 19.62 28000.0 19.45
2020-12-10 19.47 19.2 19.28 19.41 52800.0 19.24
2020-12-09 19.51 19.09 19.12 19.23 25100.0 19.06
2020-12-08 19.35 18.86 19.03 19.23 62300.0 19.06
2020-12-07 19.1 18.01 18.56 18.97 51900.0 18.81
2020-12-04 19.19 18.62 19.13 18.72 142800.0 18.56
2020-12-03 19.0 18.85 18.92 18.96 13700.0 18.8
2020-12-02 20.68 18.75 19.0 18.89 32300.0 18.73
2020-12-01 19.0 18.64 19.0 18.71 46700.0 18.55
2020-11-30 18.97 18.72 18.96 18.9 36200.0 18.74
2020-11-27 18.75 18.5 18.69 18.71 18200.0 18.55
2020-11-25 18.75 18.6 18.65 18.7 37200.0 18.54
2020-11-24 18.65 18.35 18.56 18.61 20800.0 18.45
2020-11-23 18.69 18.17 18.21 18.69 25500.0 18.53
2020-11-20 18.35 17.9 18.0 18.35 13800.0 18.19
2020-11-19 17.88 17.51 17.75 17.88 14100.0 17.73
2020-11-18 17.72 17.47 17.5 17.72 14700.0 17.48
2020-11-17 17.5 17.32 17.39 17.49 13300.0 17.26
2020-11-16 17.4 17.27 17.3 17.38 30300.0 17.15
2020-11-13 17.39 17.11 17.11 17.32 7800.0 17.09
2020-11-12 17.27 17.0 17.27 17.12 12300.0 16.89
2020-11-11 17.38 17.0 17.32 17.15 16500.0 16.92
2020-11-10 17.63 17.0 17.42 17.19 21400.0 16.96
2020-11-09 17.73 17.15 17.73 17.22 41500.0 16.99
2020-11-06 17.69 17.5 17.51 17.57 15500.0 17.33
2020-11-05 17.67 17.22 17.67 17.61 16900.0 17.37
2020-11-04 17.7 17.26 17.26 17.57 22000.0 17.33
2020-11-03 17.55 17.1 17.19 17.54 17800.0 17.3
2020-11-02 17.26 17.02 17.17 17.19 17500.0 16.96
2020-10-30 17.16 16.85 17.16 17.0 14300.0 16.77
2020-10-29 17.15 16.83 16.86 17.05 13800.0 16.82
2020-10-28 17.14 16.79 17.09 16.94 18700.0 16.71
2020-10-27 17.28 16.89 16.99 17.08 13000.0 16.85
2020-10-26 17.02 16.75 16.8 16.95 43900.0 16.72
2020-10-23 17.1 16.82 17.1 16.97 13700.0 16.74
2020-10-22 17.15 16.95 16.95 17.03 19900.0 16.8
2020-10-21 17.6 16.9 17.6 17.2 15900.0 16.88
2020-10-20 17.22 16.92 16.92 17.22 16600.0 16.9
2020-10-19 17.37 16.8 17.27 16.87 19400.0 16.56
2020-10-16 17.43 16.99 17.07 17.18 15900.0 16.86
2020-10-15 17.31 16.9 17.02 17.17 23500.0 16.86
2020-10-14 17.42 16.76 17.4 17.29 59700.0 16.97
2020-10-13 17.53 16.96 17.15 17.53 45800.0 17.21
2020-10-12 17.54 16.83 16.87 17.02 55900.0 16.71
2020-10-09 17.19 16.88 16.88 16.9 31600.0 16.59
2020-10-08 17.0 16.72 16.8 16.99 19600.0 16.68
2020-10-07 16.84 16.58 16.78 16.62 29500.0 16.32
2020-10-06 16.78 16.5 16.78 16.62 27800.0 16.32
2020-10-05 17.0 16.5 16.52 16.52 31600.0 16.22
2020-10-02 16.6 16.13 16.43 16.6 32800.0 16.3
2020-10-01 16.94 16.01 16.4 16.1 36000.0 15.8
2020-09-30 16.72 16.2 16.33 16.51 22100.0 16.21
2020-09-29 16.26 16.11 16.19 16.25 14700.0 15.95
2020-09-28 16.59 16.03 16.35 16.04 48300.0 15.75
2020-09-25 16.31 15.83 15.83 16.27 19800.0 15.97
2020-09-24 16.3 15.71 16.3 15.85 29100.0 15.56
2020-09-23 16.7 16.34 16.51 16.4 22400.0 16.1
2020-09-22 17.0 16.23 16.25 16.81 35900.0 16.5
2020-09-21 16.52 16.16 16.38 16.33 19900.0 15.95
2020-09-18 16.41 16.12 16.12 16.25 27000.0 15.87
2020-09-17 16.49 15.97 16.2 16.21 19700.0 15.83
2020-09-16 16.29 16.1 16.29 16.22 22000.0 15.84
2020-09-15 16.22 16.02 16.08 16.22 18900.0 15.84
2020-09-14 16.08 15.88 16.0 16.0 30600.0 15.62
2020-09-11 16.36 16.12 16.12 16.18 14200.0 15.8
2020-09-10 16.19 15.88 16.0 16.12 27600.0 15.74
2020-09-09 15.9 15.77 15.9 15.9 27900.0 15.53
2020-09-08 16.2 15.47 16.1 15.67 27500.0 15.3
2020-09-04 16.53 16.04 16.52 16.19 41700.0 15.81
2020-09-03 16.73 16.2 16.7 16.22 23800.0 15.84
2020-09-02 16.74 16.57 16.74 16.6 13400.0 16.21
2020-09-01 16.78 16.43 16.46 16.63 24500.0 16.24
2020-08-31 16.5 16.41 16.43 16.45 15800.0 16.06
2020-08-28 16.35 15.92 15.92 16.34 14000.0 15.96
2020-08-27 16.25 16.0 16.13 16.14 24600.0 15.76
2020-08-26 16.48 16.23 16.23 16.39 10900.0 16.0
2020-08-25 16.33 16.13 16.3 16.32 29900.0 15.94
2020-08-24 16.25 15.7 16.25 16.01 33500.0 15.63
2020-08-21 16.24 16.0 16.01 16.24 18300.0 15.86
2020-08-20 16.25 16.08 16.14 16.18 14800.0 15.72
2020-08-19 16.15 16.06 16.09 16.08 4500.0 15.62
2020-08-18 16.19 16.07 16.1 16.11 18000.0 15.65
2020-08-17 16.1 15.81 15.81 16.09 49400.0 15.63
2020-08-14 15.9 15.7 15.82 15.74 28200.0 15.29
2020-08-13 15.77 15.6 15.6 15.72 5500.0 15.27
2020-08-12 15.9 15.64 15.65 15.68 28400.0 15.23
2020-08-11 15.95 15.63 15.66 15.7 9200.0 15.25
2020-08-10 15.65 15.54 15.54 15.62 18000.0 15.17
2020-08-07 15.61 15.48 15.51 15.57 18800.0 15.12
2020-08-06 15.62 15.52 15.62 15.61 8900.0 15.16
2020-08-05 15.74 15.58 15.63 15.67 25500.0 15.22
2020-08-04 15.67 15.57 15.57 15.63 20400.0 15.18
2020-08-03 15.67 15.52 15.62 15.66 26600.0 15.21
2020-07-31 15.6 15.25 15.3 15.58 30800.0 15.13
2020-07-30 15.3 15.2 15.3 15.29 17600.0 14.85
2020-07-29 15.29 15.05 15.1 15.29 14600.0 14.85
2020-07-28 15.15 14.98 15.0 15.0 16400.0 14.57
2020-07-27 15.1 14.86 15.0 14.86 25400.0 14.43
2020-07-24 15.1 14.97 15.0 15.07 18100.0 14.64
2020-07-23 15.0 14.84 14.84 14.89 11000.0 14.46
2020-07-22 15.0 14.9 15.0 14.97 26500.0 14.46
2020-07-21 14.96 14.43 14.63 14.95 25100.0 14.45
2020-07-20 14.61 14.3 14.45 14.53 28000.0 14.04
2020-07-17 14.44 14.17 14.25 14.4 17300.0 13.91
2020-07-16 14.18 14.11 14.17 14.18 9700.0 13.7
2020-07-15 14.25 14.08 14.25 14.17 26600.0 13.69
2020-07-14 14.14 14.05 14.05 14.14 23500.0 13.66
2020-07-13 14.22 14.08 14.08 14.09 20300.0 13.61
2020-07-10 14.12 14.04 14.06 14.08 6400.0 13.6
2020-07-09 14.14 14.03 14.07 14.08 14600.0 13.6
2020-07-08 14.19 14.06 14.14 14.14 19500.0 13.66
2020-07-07 14.29 14.17 14.29 14.2 12300.0 13.72
2020-07-06 14.46 14.13 14.4 14.19 18300.0 13.71
2020-07-02 14.49 14.36 14.48 14.4 8600.0 13.91
2020-07-01 14.47 14.3 14.39 14.3 12200.0 13.82
2020-06-30 14.89 14.52 14.79 14.52 22000.0 14.03
2020-06-29 14.79 14.41 14.65 14.67 26300.0 14.17
2020-06-26 14.97 14.32 14.97 14.4 32700.0 13.91
2020-06-25 14.93 14.63 14.77 14.79 13300.0 14.29
2020-06-24 14.97 14.5 14.97 14.61 23100.0 14.12
2020-06-23 15.12 14.9 15.12 14.9 27000.0 14.4
2020-06-22 15.17 15.0 15.14 15.1 35400.0 14.59
2020-06-19 15.83 15.02 15.48 15.6 26800.0 15.0
2020-06-18 15.64 15.21 15.48 15.56 16600.0 14.96
2020-06-17 16.0 14.9 14.96 15.21 35300.0 14.62
2020-06-16 15.25 14.9 15.07 15.23 26400.0 14.64
2020-06-15 15.09 14.05 14.05 14.77 38900.0 14.2
2020-06-12 14.85 14.12 14.85 14.4 27600.0 13.84
2020-06-11 14.64 14.01 14.5 14.21 41500.0 13.66
2020-06-10 15.08 14.55 14.97 14.86 21900.0 14.29
2020-06-09 15.07 14.76 14.8 14.85 19200.0 14.28
2020-06-08 15.35 14.56 15.35 15.12 71800.0 14.54
2020-06-05 15.97 15.07 15.63 15.21 75300.0 14.62
2020-06-04 15.97 15.6 15.7 15.62 18300.0 15.02
2020-06-03 16.0 15.65 15.65 15.87 24900.0 15.26
2020-06-02 15.95 15.2 15.55 15.68 36800.0 15.07
2020-06-01 15.59 14.87 15.05 15.57 49700.0 14.97
2020-05-29 15.21 14.99 15.21 15.07 30600.0 14.49
2020-05-28 15.16 14.81 15.08 15.16 25600.0 14.57
2020-05-27 14.94 14.71 14.91 14.83 16700.0 14.26
2020-05-26 14.98 14.64 14.71 14.75 26900.0 14.18
2020-05-22 15.0 14.56 14.89 14.58 58500.0 14.02
2020-05-21 15.06 14.72 14.77 14.95 34100.0 14.37
2020-05-20 15.0 14.05 14.05 14.75 49600.0 14.11
2020-05-19 13.97 13.75 13.78 13.97 18600.0 13.36
2020-05-18 13.95 13.5 13.5 13.8 33400.0 13.2
2020-05-15 14.0 13.17 13.85 13.4 14900.0 12.81
2020-05-14 13.81 12.9 13.81 13.41 60500.0 12.82
2020-05-13 14.15 13.75 14.13 13.84 21700.0 13.24
2020-05-12 14.1 14.02 14.06 14.05 23700.0 13.44
2020-05-11 14.15 14.0 14.12 14.11 29600.0 13.49
2020-05-08 14.2 13.79 14.2 14.14 41200.0 13.52
2020-05-07 14.3 14.01 14.3 14.02 12200.0 13.41
2020-05-06 14.25 13.91 14.12 14.07 54300.0 13.46
2020-05-05 14.13 13.87 13.87 14.02 15600.0 13.41
2020-05-04 13.87 13.66 13.66 13.86 8000.0 13.25
2020-05-01 14.1 13.77 14.09 13.91 23100.0 13.3
2020-04-30 14.25 13.91 14.25 14.1 31300.0 13.48
2020-04-29 14.31 13.62 13.89 14.31 32500.0 13.69
2020-04-28 13.74 13.53 13.74 13.56 25600.0 12.97
2020-04-27 13.89 13.3 13.45 13.53 48200.0 12.94
2020-04-24 13.49 12.8 13.44 13.29 20500.0 12.71
2020-04-23 13.51 12.89 13.51 13.04 20300.0 12.47
2020-04-22 13.14 12.69 12.73 13.03 16400.0 12.46
2020-04-21 13.13 12.65 12.96 12.74 46900.0 12.11
2020-04-20 13.4 12.8 12.8 13.16 47000.0 12.51
2020-04-17 13.32 12.96 13.18 13.05 27900.0 12.41
2020-04-16 13.25 12.9 13.24 13.11 21000.0 12.46
2020-04-15 13.12 12.89 13.02 13.04 16600.0 12.4
2020-04-14 13.39 12.82 12.96 13.24 61700.0 12.59
2020-04-13 13.24 12.49 13.12 12.6 46300.0 11.98
2020-04-09 13.44 12.71 12.87 13.35 47300.0 12.69
2020-04-08 12.85 11.96 12.17 12.85 55000.0 12.22
2020-04-07 12.02 11.5 11.5 11.85 38300.0 11.27
2020-04-06 11.46 11.01 11.21 11.26 57400.0 10.7
2020-04-03 11.32 10.89 11.32 11.14 20900.0 10.59
2020-04-02 11.56 11.0 11.0 11.4 20800.0 10.84
2020-04-01 11.73 11.2 11.7 11.35 56000.0 10.79
2020-03-31 12.4 11.86 12.11 12.07 34900.0 11.47
2020-03-30 12.11 11.56 11.83 11.87 44600.0 11.28
2020-03-27 12.13 11.52 12.13 11.98 51100.0 11.39
2020-03-26 12.87 11.45 11.86 12.39 64500.0 11.78
2020-03-25 12.25 10.08 10.3 11.5 68500.0 10.93
2020-03-24 10.61 8.68 8.68 10.05 119800.0 9.55
2020-03-23 9.55 7.75 9.54 8.35 172400.0 7.94
2020-03-20 10.95 9.3 9.5 9.93 101500.0 9.37
2020-03-19 9.51 7.34 7.61 9.02 189900.0 8.51
2020-03-18 10.75 7.85 10.5 8.11 159700.0 7.65
2020-03-17 11.84 10.75 11.61 10.91 148800.0 10.29
2020-03-16 13.0 11.55 12.23 11.7 50600.0 11.04
2020-03-13 13.23 12.62 12.62 13.23 61700.0 12.48
2020-03-12 13.41 10.7 13.32 12.12 198400.0 11.44
2020-03-11 14.38 13.63 14.38 13.82 51300.0 13.04
2020-03-10 14.44 14.15 14.28 14.25 36200.0 13.45
2020-03-09 14.2 12.22 14.19 14.15 117500.0 13.35
2020-03-06 15.37 14.64 15.08 14.8 68100.0 13.96
2020-03-05 15.81 15.3 15.75 15.55 36000.0 14.67
2020-03-04 16.04 15.46 15.46 15.93 30700.0 15.03
2020-03-03 15.96 14.96 15.03 15.35 91800.0 14.48
2020-03-02 14.95 14.29 14.29 14.95 64400.0 14.11
2020-02-28 14.48 14.0 14.44 14.17 117000.0 13.37
2020-02-27 15.1 14.56 15.02 14.67 174200.0 13.84
2020-02-26 15.5 15.08 15.22 15.2 146000.0 14.34
2020-02-25 16.96 15.1 16.8 15.21 143600.0 14.35
2020-02-24 17.22 16.52 16.88 16.6 68200.0 15.66
2020-02-21 17.47 17.35 17.4 17.38 25500.0 16.4
2020-02-20 17.48 17.18 17.19 17.4 19300.0 16.42
2020-02-19 17.83 17.03 17.06 17.36 40300.0 16.31
2020-02-18 17.24 16.75 17.0 17.12 25300.0 16.08