Hot Features
프리미엄
Flaherty & Crumrine Preferred and Income Opportunity Fund Inc (PFO)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02 | -0.217864923747 | 9.18 | 9.2 | 8.99 | 21747 | 9.10028171 | CS |
| 4 | 0.16 | 1.77777777778 | 9 | 9.2 | 8.81 | 27930 | 9.03166891 | CS |
| 12 | -0.08 | -0.865800865801 | 9.24 | 9.49 | 8.8 | 33748 | 9.09324349 | CS |
| 26 | 0.58 | 6.75990675991 | 8.58 | 9.54 | 8.2736 | 38270 | 9.08317867 | CS |
| 52 | 0.78 | 9.30787589499 | 8.38 | 9.54 | 7.89 | 35165 | 8.73833191 | CS |
| 156 | -2.7 | -22.7655986509 | 11.86 | 12.06 | 6.9 | 29338 | 8.78272794 | CS |
| 260 | -3.64 | -28.4375 | 12.8 | 14.12 | 6.01 | 26952 | 9.85888352 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 9.16 | 0.1 | 1.11 | 9.1 | 9.2 | 9 | 23249 |
| 1738194000 | 9.0591 | -0.01 | -0.12 | 9.1 | 9.16 | 8.99 | 21839 |
| 1738107600 | 9.07 | -0.06 | -0.66 | 9.1 | 9.14 | 9.07 | 20607 |
| 1738021200 | 9.13 | -0.01 | -0.11 | 9.1 | 9.14 | 9.0801 | 24571 |
| 1737762000 | 9.14 | -0 | -0.03 | 9.18 | 9.2 | 9.11 | 19970 |
| 1737675600 | 9.1428 | 0 | 0.00 | 9.1428 | 9.1428 | 9.1428 | 0 |
| 1737589200 | 9.1428 | 0.01 | 0.14 | 9.16 | 9.2 | 9.1201 | 17542 |
| 1737502800 | 9.13 | 0.05 | 0.55 | 9.09 | 9.18 | 9.09 | 18400 |
| 1737157200 | 9.08 | -0.02 | -0.22 | 9.1 | 9.18 | 9.03 | 30786 |
| 1737070800 | 9.1 | 0.03 | 0.33 | 9.07 | 9.15 | 8.99 | 24414 |
| 1736984400 | 9.07 | 0.15 | 1.68 | 9.02 | 9.09 | 8.93 | 31606 |
| 1736898000 | 8.92 | 0.06 | 0.68 | 8.81 | 8.97 | 8.81 | 48136 |
| 1736811600 | 8.86 | -0.07 | -0.78 | 8.93 | 8.971 | 8.81 | 74599 |
| 1736552400 | 8.93 | -0.15 | -1.65 | 9.03 | 9.05 | 8.93 | 45703 |
| 1736379600 | 9.08 | 0.02 | 0.22 | 9.1 | 9.14 | 9.06 | 11664 |
| 1736293200 | 9.06 | -0.11 | -1.20 | 9.1199999 | 9.1699 | 9.05 | 15561 |
| 1736206800 | 9.17 | 0.02 | 0.22 | 9.18 | 9.18 | 9.1 | 18928 |
| 1735947600 | 9.15 | 0.07 | 0.77 | 9.08 | 9.2 | 9.0477 | 34878 |
| 1735861200 | 9.08 | 0.07 | 0.78 | 9.06 | 9.09 | 9 | 23570 |
| 1735688400 | 9.01 | 0.1 | 1.12 | 9.0399999 | 9.0399999 | 8.9274 | 43881 |
| 1735602000 | 8.91 | -0.08 | -0.83 | 8.9 | 8.9446999 | 8.8 | 125975 |
| 1735342800 | 8.985 | -0.06 | -0.61 | 9 | 9.09 | 8.91 | 45301 |
| 1735256400 | 9.0399999 | 0.03 | 0.33 | 9.0399999 | 9.08 | 9 | 21086 |
| 1735077840 | 9.01 | -0.05 | -0.55 | 8.96 | 9.09 | 8.96 | 16429 |
| 1734997200 | 9.06 | -0.01 | -0.11 | 8.93 | 9.06 | 8.93 | 32788 |
| 1734738000 | 9.07 | 0.02 | 0.22 | 9.09 | 9.1199999 | 9 | 23941 |
| 1734651600 | 9.05 | -0.03 | -0.33 | 9.08 | 9.08 | 9.01 | 27121 |
| 1734565200 | 9.08 | -0.01 | -0.11 | 9.06 | 9.1199999 | 9.055 | 77089 |
| 1734478800 | 9.09 | -0.1 | -1.09 | 9.21 | 9.2356 | 9.01 | 77428 |
| 1734392400 | 9.19 | 0.01 | 0.11 | 9.21 | 9.24 | 9.18 | 25332 |
| 1734133200 | 9.18 | -0.03 | -0.36 | 9.22 | 9.28 | 9.15 | 20224 |
| 1734046800 | 9.2135 | -0.06 | -0.61 | 9.23 | 9.24 | 9.21 | 9011 |
| 1733960400 | 9.27 | 0.03 | 0.32 | 9.24 | 9.2899999 | 9.24 | 11573 |
| 1733874000 | 9.24 | -0.02 | -0.22 | 9.24 | 9.31 | 9.22 | 31189 |
| 1733787600 | 9.26 | 0.04 | 0.43 | 9.24 | 9.28 | 9.15 | 18589 |
| 1733528400 | 9.22 | 0 | 0.00 | 9.24 | 9.27 | 9.22 | 56843 |
| 1733442000 | 9.22 | -0.01 | -0.11 | 9.21 | 9.2405 | 9.21 | 7604 |
| 1733355600 | 9.23 | 0.02 | 0.22 | 9.28 | 9.28 | 9.22 | 31196 |
| 1733269200 | 9.21 | 0.02 | 0.22 | 9.17 | 9.22 | 9.1 | 56178 |
| 1733182800 | 9.19 | 0 | 0.00 | 9.2 | 9.26 | 9.16 | 28320 |
| 1732917840 | 9.19 | 0.05 | 0.55 | 9.2 | 9.2373999 | 9.1681 | 9775 |
| 1732750800 | 9.14 | 0.08 | 0.88 | 9.1 | 9.18 | 9.0562 | 41469 |
| 1732664400 | 9.06 | -0.01 | -0.11 | 9.05 | 9.1 | 9.02 | 41028 |
| 1732578000 | 9.07 | 0.04 | 0.44 | 9.08 | 9.11 | 9.0501 | 13884 |
| 1732318800 | 9.03 | 0.01 | 0.15 | 9 | 9.0634 | 9 | 37494 |
| 1732232400 | 9.0163 | -0.04 | -0.48 | 9.02 | 9.0568 | 9 | 54150 |
| 1732146000 | 9.06 | -0.01 | -0.06 | 9.07 | 9.08 | 9.03 | 33882 |
| 1732059600 | 9.065 | -0.02 | -0.17 | 9.1 | 9.1 | 9.05 | 29731 |
| 1731973200 | 9.08 | 0.03 | 0.33 | 9.1199999 | 9.18 | 9.06 | 37144 |
| 1731714000 | 9.05 | -0.06 | -0.66 | 9.13 | 9.16 | 9.045 | 28789 |
| 1731627600 | 9.11 | -0.08 | -0.87 | 9.23 | 9.24 | 9.0772 | 72325 |
| 1731541200 | 9.19 | -0.05 | -0.51 | 9.24 | 9.28 | 9.19 | 14921 |
| 1731454800 | 9.2373999 | -0.1 | -1.10 | 9.36 | 9.36 | 9.2373999 | 20480 |
| 1731368400 | 9.34 | 0 | 0.00 | 9.45 | 9.49 | 9.14 | 59048 |
| 1731109200 | 9.34 | 0.1 | 1.08 | 9.22 | 9.385 | 9.22 | 67385 |
| 1731022800 | 9.24 | 0.04 | 0.43 | 9.17 | 9.27 | 9.17 | 31433 |
| 1730936400 | 9.2 | -0.01 | -0.11 | 9.2 | 9.25 | 9.18 | 55940 |
| 1730850000 | 9.21 | 0.03 | 0.27 | 9.18 | 9.2163 | 9.16 | 19806 |
| 1730763600 | 9.185 | 0.01 | 0.05 | 9.17 | 9.25 | 9.17 | 32834 |
| 1730500800 | 9.18 | 0.01 | 0.11 | 9.18 | 9.2457999 | 9.17 | 39174 |
| 1730414400 | 9.17 | 0 | 0.00 | 9.18 | 9.2088 | 9.16 | 30489 |
