Priority Income Fund Inc Preferred Series K

PRIF_pk
🏛️ 美国 →
22.50
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 19.65 21.90 19.65 21.90 0.0M
2022-12-29 19.80 20.50 19.74 19.74 0.0M
2022-12-28 20.54 20.54 20.04 20.09 0.0M
2022-12-27 21.19 21.37 20.20 20.20 0.0M
2022-12-23 20.22 20.25 20.11 20.25 0.0M
2022-12-22 20.25 20.25 20.11 20.12 0.0M
2022-12-21 20.16 20.20 20.16 20.20 0.0M
2022-12-20 20.96 21.00 20.22 20.28 0.0M
2022-12-19 20.22 20.24 20.22 20.24 0.0M
2022-12-16 21.36 21.36 20.66 20.66 0.0M
2022-12-15 21.91 21.91 21.16 21.27 0.0M
2022-12-14 21.50 21.50 21.50 21.50 0.0M
2022-12-13 21.45 21.45 21.45 21.45 0.0M
2022-12-12 21.40 21.45 21.40 21.40 0.0M
2022-12-09 20.85 21.56 20.84 21.56 0.0M
2022-12-08 20.90 20.90 20.90 20.90 0.0M
2022-12-07 21.25 21.32 20.82 21.32 0.0M
2022-12-06 21.32 21.32 21.32 21.32 0.0M
2022-12-05 21.45 21.66 21.32 21.32 0.0M
2022-12-02 22.26 22.26 21.50 21.50 0.0M
2022-11-30 19.91 22.70 19.70 22.70 0.0M
2022-11-29 19.85 20.49 19.85 20.49 0.0M
2022-11-28 20.10 20.10 20.00 20.00 0.0M
2022-11-25 20.06 20.06 20.06 20.06 0.0M
2022-11-22 19.95 19.98 19.87 19.98 0.0M
2022-11-21 19.76 20.38 19.55 19.89 0.0M
2022-11-18 20.03 20.38 19.75 19.75 0.0M
2022-11-17 20.56 20.70 19.71 19.88 0.0M
2022-11-16 21.83 21.85 20.80 21.07 0.0M
2022-11-15 21.50 21.50 21.50 21.50 0.0M
2022-11-14 20.73 21.64 20.71 21.54 0.0M
2022-11-11 20.94 20.94 20.77 20.77 0.0M
2022-11-10 21.35 21.75 20.51 20.51 0.0M
2022-11-09 21.00 21.05 21.00 21.00 0.0M
2022-11-08 21.75 21.93 21.58 21.58 0.0M
2022-11-07 21.16 21.16 21.14 21.15 0.0M
2022-11-02 22.14 22.14 20.92 20.92 0.0M
2022-11-01 21.51 22.30 21.51 22.27 0.0M
2022-10-31 20.05 22.72 20.05 22.72 0.0M
2022-10-28 20.54 20.55 20.37 20.54 0.0M
2022-10-27 20.11 20.11 19.12 19.80 0.0M
2022-10-26 20.21 20.21 20.20 20.21 0.0M
2022-10-25 19.51 20.02 19.51 19.97 0.0M
2022-10-24 19.96 19.96 19.61 19.61 0.0M
2022-10-21 19.72 19.99 19.34 19.50 0.0M
2022-10-20 21.05 21.13 20.06 20.92 0.0M
2022-10-18 21.78 21.85 21.15 21.15 0.0M
2022-10-17 22.09 22.09 21.15 21.15 0.0M
2022-10-14 21.80 21.80 21.75 21.75 0.0M
2022-10-13 21.99 22.25 21.98 22.25 0.0M
2022-10-12 21.70 21.94 21.70 21.73 0.0M
2022-10-11 22.95 22.95 21.05 21.70 0.0M
2022-10-10 23.18 23.18 22.95 22.95 0.0M
2022-10-07 23.25 23.25 22.95 22.95 0.0M
2022-10-06 23.56 23.56 22.95 22.95 0.0M
2022-10-05 23.00 23.00 22.95 22.95 0.0M
2022-10-04 23.12 23.12 23.12 23.12 0.0M
2022-10-03 23.98 23.98 22.93 22.93 0.0M
2022-09-30 22.23 22.77 21.76 22.77 0.0M
2022-09-28 22.89 22.89 22.89 22.89 0.0M
2022-09-27 21.84 22.76 21.38 22.76 0.0M
2022-09-26 21.83 22.75 21.25 22.75 0.0M
2022-09-23 22.77 22.85 22.73 22.73 0.0M
2022-09-22 22.91 23.07 22.77 22.88 0.0M
2022-09-20 23.11 23.11 22.92 22.95 0.0M
2022-09-19 23.02 23.38 23.00 23.21 0.0M
2022-09-16 23.17 23.39 23.12 23.39 0.0M
2022-09-15 23.17 23.17 23.17 23.17 0.0M
2022-09-14 23.36 23.50 23.18 23.50 0.0M
2022-09-13 23.65 23.67 23.55 23.67 0.0M
2022-09-09 23.55 23.59 23.50 23.51 0.0M
2022-09-08 23.58 23.58 23.58 23.58 0.0M
2022-09-07 23.57 23.58 23.57 23.58 0.0M
2022-09-06 23.48 23.48 23.46 23.48 0.0M
2022-09-02 23.21 23.33 23.21 23.33 0.0M
2022-09-01 23.26 23.26 23.21 23.21 0.0M
2022-08-31 23.33 23.73 23.17 23.73 0.0M
2022-08-29 23.66 23.66 23.66 23.66 0.0M
2022-08-26 23.40 23.50 23.39 23.50 0.0M
2022-08-25 23.71 23.87 23.49 23.69 0.0M
2022-08-23 23.88 23.89 23.72 23.72 0.0M
2022-08-19 23.85 23.85 23.80 23.80 0.0M
2022-08-18 23.85 23.85 23.82 23.83 0.0M
2022-08-17 23.98 23.98 23.85 23.85 0.0M
2022-08-16 23.80 23.80 23.80 23.80 0.0M
2022-08-15 23.99 23.99 23.58 23.58 0.0M
2022-08-12 23.75 23.75 23.75 23.75 0.0M
2022-08-11 23.59 23.79 23.58 23.79 0.0M
2022-08-10 23.90 23.95 23.90 23.90 0.0M
2022-08-09 23.73 23.73 23.71 23.71 0.0M
2022-08-08 23.97 23.99 23.76 23.76 0.0M
2022-08-05 23.81 23.88 23.62 23.76 0.0M
2022-08-04 23.90 23.94 23.90 23.93 0.0M
2022-08-03 23.76 23.80 23.76 23.80 0.0M
2022-08-02 23.65 23.65 23.65 23.65 0.0M
2022-07-29 23.78 23.90 23.58 23.90 0.0M
2022-07-28 23.50 23.60 23.45 23.60 0.0M
2022-07-27 23.34 23.65 23.33 23.34 0.0M
2022-07-26 23.36 23.36 23.36 23.36 0.0M
2022-07-25 23.70 23.70 23.68 23.70 0.0M
2022-07-22 23.75 23.75 23.74 23.74 0.0M
2022-07-21 22.95 23.65 22.95 23.65 0.0M
2022-07-19 22.99 23.17 22.95 23.17 0.0M
2022-07-18 23.23 23.30 23.18 23.24 0.0M
2022-07-15 23.15 23.25 23.15 23.25 0.0M
2022-07-14 22.98 23.46 22.98 23.02 0.0M
2022-07-12 23.35 23.38 22.89 22.93 0.0M
2022-07-08 23.31 23.49 23.25 23.25 0.0M
2022-07-07 23.45 23.45 23.08 23.16 0.0M
2022-07-06 23.07 23.58 23.07 23.23 0.0M
2022-07-05 22.80 23.38 22.80 23.32 0.0M
2022-07-01 23.70 23.79 22.71 23.50 0.0M
2022-06-30 23.34 23.88 23.23 23.70 0.0M
2022-06-29 23.24 23.26 22.94 23.21 0.0M
2022-06-28 23.55 23.55 22.90 23.22 0.0M
2022-06-27 23.31 23.45 23.31 23.45 0.0M
2022-06-24 23.66 23.66 23.30 23.42 0.0M
2022-06-23 23.43 23.45 23.40 23.45 0.0M
2022-06-22 23.34 23.34 23.34 23.34 0.0M
2022-06-21 23.22 23.30 23.22 23.30 0.0M
2022-06-17 23.50 23.50 23.00 23.24 0.0M
2022-06-16 23.04 23.40 23.00 23.34 0.0M
2022-06-15 22.85 23.19 22.85 23.19 0.0M
2022-06-14 23.52 23.87 23.35 23.35 0.0M
2022-06-13 23.87 23.87 23.87 23.87 0.0M
2022-06-10 23.92 23.94 23.89 23.89 0.0M
2022-06-09 24.29 24.29 23.96 23.96 0.0M
2022-06-08 24.09 24.25 24.09 24.25 0.0M
2022-06-07 24.12 24.25 24.12 24.25 0.0M
2022-06-06 24.03 24.13 23.90 24.13 0.0M
2022-06-03 24.02 24.13 24.02 24.13 0.0M
2022-06-02 23.97 23.97 23.96 23.96 0.0M
2022-06-01 24.06 24.07 24.03 24.04 0.0M
2022-05-31 23.95 24.13 23.95 24.06 0.0M
2022-05-27 23.95 23.98 23.90 23.90 0.0M
2022-05-26 23.83 23.83 23.83 23.83 0.0M
2022-05-25 23.70 23.70 23.70 23.70 0.0M
2022-05-24 23.54 23.78 23.54 23.78 0.0M
2022-05-23 23.61 23.61 23.61 23.61 0.0M
2022-05-20 23.45 23.48 23.25 23.34 0.0M
2022-05-19 23.52 23.52 23.43 23.43 0.0M
2022-05-18 23.64 23.87 23.32 23.73 0.0M
2022-05-17 23.44 23.75 23.44 23.75 0.0M
2022-05-16 23.45 23.45 23.33 23.44 0.0M
2022-05-13 23.79 23.79 23.79 23.79 0.0M
2022-05-12 23.25 23.87 23.25 23.30 0.0M
2022-05-11 23.40 23.54 23.37 23.49 0.0M
2022-05-10 23.66 23.78 23.35 23.78 0.0M
2022-05-09 23.99 24.00 23.52 23.66 0.0M
2022-05-06 23.86 23.88 23.86 23.88 0.0M
2022-05-05 23.94 23.94 23.90 23.90 0.0M
2022-05-04 23.95 23.99 23.74 23.74 0.0M
2022-05-03 23.88 24.02 23.67 24.02 0.0M
2022-05-02 23.75 23.87 23.75 23.80 0.0M
2022-04-29 23.64 23.93 23.60 23.80 0.0M
2022-04-28 23.72 23.72 23.72 23.72 0.0M
2022-04-27 23.63 23.78 23.53 23.70 0.0M
2022-04-26 23.62 23.80 23.62 23.66 0.0M
2022-04-25 23.90 24.08 23.59 23.75 0.0M
2022-04-22 24.05 24.05 23.40 23.60 0.0M
2022-04-21 24.05 24.05 23.92 24.03 0.0M
2022-04-20 23.80 24.00 23.76 23.90 0.0M
2022-04-19 23.50 23.72 23.50 23.70 0.0M
2022-04-18 23.70 23.80 23.69 23.70 0.0M
2022-04-14 23.75 23.75 23.71 23.71 0.0M
2022-04-13 23.75 23.75 23.64 23.72 0.0M
2022-04-12 23.93 23.93 23.83 23.83 0.0M
2022-04-11 24.00 24.00 23.60 23.88 0.0M
2022-04-08 23.99 23.99 23.64 23.98 0.0M
2022-04-07 23.50 24.03 23.25 23.78 0.0M
2022-04-06 23.50 23.79 23.50 23.71 0.0M
2022-04-05 23.95 24.20 23.94 24.14 0.0M
2022-04-04 23.91 23.95 23.90 23.94 0.0M
2022-04-01 23.85 23.93 23.77 23.83 0.0M
2022-03-31 23.55 23.85 23.50 23.85 0.0M
2022-03-30 23.64 24.08 23.51 23.51 0.0M
2022-03-29 23.71 23.83 23.52 23.70 0.0M
2022-03-28 23.73 23.90 23.55 23.65 0.0M
2022-03-25 23.94 23.94 23.65 23.70 0.0M
2022-03-24 23.94 23.94 23.80 23.80 0.0M
2022-03-23 23.71 23.80 23.71 23.71 0.0M
2022-03-22 23.70 23.80 23.70 23.80 0.0M
2022-03-21 23.89 23.93 23.80 23.93 0.0M
2022-03-18 23.62 23.89 23.62 23.89 0.0M
2022-03-17 23.88 24.02 23.79 24.01 0.0M
2022-03-16 23.74 23.77 23.60 23.70 0.0M
2022-03-15 23.90 23.90 23.53 23.86 0.0M
2022-03-14 24.20 24.20 23.83 23.84 0.0M
2022-03-11 24.04 24.28 24.04 24.12 0.0M
2022-03-10 24.05 24.10 23.97 24.00 0.0M
2022-03-09 23.88 24.03 23.88 24.00 0.0M
2022-03-08 24.03 24.03 23.75 23.95 0.0M
2022-03-07 24.26 24.26 24.01 24.05 0.0M
2022-03-04 24.77 24.77 24.21 24.44 0.0M
2022-03-03 24.41 24.95 24.17 24.78 0.0M
2022-03-02 23.93 24.49 23.93 24.39 0.0M
2022-03-01 24.30 24.50 24.21 24.35 0.0M
2022-02-28 23.92 24.21 23.91 24.21 0.0M
2022-02-25 24.06 24.18 23.97 24.14 0.0M
2022-02-24 24.00 24.01 23.53 24.01 0.0M
2022-02-23 24.14 24.26 23.93 24.07 0.0M
2022-02-22 23.75 23.90 23.62 23.75 0.0M
2022-02-18 23.96 24.00 23.61 23.75 0.0M
2022-02-17 23.65 23.80 23.63 23.80 0.0M
2022-02-16 23.65 23.83 23.55 23.80 0.0M
2022-02-15 23.70 23.73 23.53 23.61 0.0M
2022-02-14 23.60 23.84 23.55 23.80 0.0M
2022-02-11 23.50 23.77 23.50 23.54 0.0M
2022-02-10 23.72 23.72 23.52 23.59 0.0M
2022-02-09 24.17 24.17 23.72 23.75 0.0M
2022-02-08 24.00 24.00 23.67 23.71 0.0M
2022-02-07 24.01 24.08 24.00 24.00 0.0M
2022-02-04 24.34 24.34 23.91 24.00 0.0M
2022-02-03 24.59 24.64 24.29 24.30 0.0M
2022-02-02 24.63 24.65 24.50 24.59 0.0M
2022-02-01 24.76 24.76 24.52 24.63 0.0M
2022-01-31 24.07 24.56 24.05 24.56 0.0M
2022-01-28 24.18 24.22 23.86 24.07 0.0M
2022-01-27 24.41 24.43 24.15 24.18 0.0M
2022-01-26 24.30 24.47 24.21 24.24 0.0M
2022-01-25 24.33 24.49 24.28 24.35 0.0M
2022-01-24 24.60 24.60 24.20 24.35 0.0M
2022-01-21 24.81 24.81 24.63 24.65 0.0M
2022-01-20 24.77 24.85 24.76 24.79 0.0M
2022-01-19 24.69 24.80 24.60 24.70 0.0M
2022-01-18 24.72 24.76 24.56 24.71 0.0M
2022-01-14 24.81 24.89 24.50 24.73 0.0M
2022-01-13 24.85 24.93 24.78 24.81 0.0M
2022-01-12 24.82 24.94 24.67 24.75 0.0M
2022-01-11 24.90 24.90 24.77 24.78 0.0M
2022-01-10 24.82 24.88 24.70 24.70 0.0M
2022-01-07 24.91 24.91 24.81 24.81 0.0M
2022-01-06 24.79 24.90 24.75 24.87 0.0M
2022-01-05 24.94 24.94 24.81 24.81 0.0M
2022-01-04 24.94 24.94 24.91 24.94 0.0M
2022-01-03 24.90 24.94 24.80 24.94 0.0M