Flaherty & Crumrine Preferred and Income Fund Incorporated【PFD】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.1	-0.867302688638	11.53	11.86	11.16	25263	11.48444682	CS
4	-0.14	-1.21002592913	11.57	11.86	10.91	26395	11.44087973	CS
12	-0.02	-0.174672489083	11.45	11.86	10.91	21108	11.39855836	CS
26	-0.41	-3.46283783784	11.84	12.1	10.91	23794	11.65250196	CS
52	0.37	3.34538878843	11.06	12.1595	10.91	28240	11.64320362	CS
156	1.47	14.7590361446	9.96	12.1595	8.53	31353	10.80388952	CS
260	-5.54	-32.6458456099	16.97	18.71	8.53	31541	11.88723598	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	11.43	-0.07	-0.61	11.43	11.4971	11.43	21365
1780612800	11.5	0.05	0.44	11.48	11.5	11.45	14921
1780526400	11.45	-0.05	-0.43	11.16	11.54	11.16	27164
1780440000	11.5	0.02	0.17	11.52	11.52	11.465	28730
1780353600	11.48	-0.02	-0.17	11.86	11.86	11.43	30320
1780094400	11.5	0.01	0.09	11.53	11.56	11.48	25180
1780008000	11.49	0.04	0.35	11.48	11.5	11.44	36904
1779921600	11.45	0.04	0.35	10.91	11.49	10.91	15428
1779835200	11.41	-0.02	-0.17	11.43	11.46	11.33	28900
1779489600	11.43	0	0.00	11.3	11.5	11.3	18916
1779403200	11.43	-0.03	-0.26	11.45	11.485	11.32	31524
1779316800	11.46	0.07	0.64	11.38	11.48	11.38	32805
1779230400	11.3872	0.04	0.33	11.35	11.41	11.35	35330
1779144000	11.35	0.04	0.35	11.35	11.41	11.35	64540
1778884800	11.31	-0.12	-1.05	11.41	11.41	11.31	19694
1778798400	11.43	-0.01	-0.09	11.42	11.45	11.42	36331
1778712000	11.44	-0.06	-0.52	11.43	11.5	11.42	9084
1778625600	11.5	-0.05	-0.43	11.52	11.55	11.49	19180
1778539200	11.55	-0.01	-0.09	11.52	11.565	11.52	19809
1778280000	11.56	0.04	0.35	11.57	11.57	11.51	6754
1778193600	11.52	-0.01	-0.09	11.54	11.55	11.4976	13803
1778107200	11.53	-0.02	-0.17	11.53	11.5886	11.53	34714
1778020800	11.55	-0.06	-0.52	11.65	11.715	11.54	27784
1777934400	11.61	-0.1	-0.81	11.69	11.7	11.61	14521
1777675200	11.705	0.04	0.39	11.66	11.74	11.6185	10240
1777588800	11.66	0.11	0.95	11.64	11.72	11.5101	15210
1777502400	11.55	0.01	0.09	11.62	11.62	11.5001	8058
1777416000	11.54	-0.01	-0.09	11.55	11.59	11.5	10453
1777329600	11.55	0.06	0.52	11.46	11.55	11.46	15296
1777070400	11.49	-0.01	-0.09	11.47	11.52	11.46	9956
1776984000	11.5001	-0.12	-1.03	11.56	11.59	11.5	13336
1776897600	11.62	0.03	0.26	11.59	11.65	11.59	12129
1776811200	11.59	-0.01	-0.09	11.59	11.7	11.59	13716
1776724800	11.6	-0.06	-0.51	11.58	11.6584	11.58	11984
1776465600	11.66	0.07	0.60	11.66	11.69	11.54	9660
1776379200	11.59	0.01	0.09	11.62	11.62	11.545	16772
1776292800	11.58	0.08	0.70	11.5	11.6	11.5	23744
1776206400	11.5	0.02	0.17	11.46	11.53	11.38	15542
1776120000	11.48	0.02	0.17	11.39	11.51	11.3801	16604
1775860800	11.46	0.06	0.53	11.42	11.49	11.3901	10734
1775774400	11.4	0.02	0.18	11.38	11.43	11.35	28327
1775688000	11.38	0.03	0.26	11.44	11.5828	11.38	23383
1775601600	11.35	0.09	0.80	11.31	11.35	11.25	18764
1775515200	11.26	0.02	0.18	11.15	11.3	11.15	18078
1775169600	11.24	-0.07	-0.62	11.19	11.29	11.1108	21025
1775083200	11.31	0.13	1.16	11.2	11.3242	11.2	6243
1774996800	11.18	0.17	1.54	11.13	11.2	11.06	25464
1774910400	11.01	0.03	0.27	11	11.0599	11	23478
1774651200	10.98	-0.16	-1.44	11.16	11.16	10.98	47196
1774564800	11.14	-0.05	-0.45	11.1	11.17	11.1	14147
1774478400	11.19	0.05	0.45	11.23	11.25	11.14	11435
1774392000	11.14	-0.12	-1.07	11.01	11.2099	11.01	12894
1774305600	11.26	0.05	0.45	11.27	11.37	11.2301	14309
1774046400	11.21	-0.11	-0.97	11.3	11.3299	11.21	49317
1773960000	11.32	-0.03	-0.26	11.32	11.35	11.2946	13864
1773873600	11.35	-0.03	-0.26	11.35	11.37	11.3387	9950
1773787200	11.38	0.08	0.71	11.34	11.4	11.34	19729
1773700800	11.3	-0.01	-0.09	11.34	11.43	11.3	36730
1773441600	11.31	-0.11	-0.96	11.45	11.47	11.301	24162
1773355200	11.42	-0.03	-0.26	11.45	11.45	11.4165	10213
1773268800	11.45	0.05	0.44	11.43	11.465	11.41	11564
1773182400	11.4	0.03	0.26	11.38	11.47	11.38	26675
1773096000	11.37	-0.32	-2.74	11.51	11.74	11.35	61973
1772840400	11.69	-0.14	-1.18	11.8	11.83	11.64	19064