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
2023-12-29 20.66 20.87 20.32 20.44 0.0M
2023-12-28 20.65 20.70 20.28 20.67 0.0M
2023-12-27 20.94 20.94 20.94 20.94 0.0M
2023-12-26 20.26 20.27 20.26 20.26 0.0M
2023-12-21 20.15 20.37 20.10 20.22 0.0M
2023-12-20 20.50 20.50 20.50 20.50 0.0M
2023-12-19 20.12 20.50 20.08 20.50 0.0M
2023-12-18 20.07 20.60 20.00 20.41 0.0M
2023-12-15 20.34 20.35 20.00 20.33 0.0M
2023-12-14 20.65 20.83 20.58 20.73 0.0M
2023-12-13 20.40 20.50 20.40 20.50 0.0M
2023-12-11 20.75 20.75 20.75 20.75 0.0M
2023-12-08 20.25 20.75 20.25 20.75 0.0M
2023-12-07 20.89 20.89 20.25 20.25 0.0M
2023-12-06 20.16 21.00 20.16 21.00 0.0M
2023-12-05 20.20 20.35 20.20 20.24 0.0M
2023-12-01 20.89 20.89 20.45 20.48 0.0M
2023-11-30 18.96 21.33 18.96 21.10 0.0M
2023-11-28 19.66 19.74 19.66 19.72 0.0M
2023-11-27 19.78 19.78 19.60 19.66 0.0M
2023-11-24 19.83 19.95 19.83 19.95 0.0M
2023-11-21 19.61 19.87 19.45 19.67 0.0M
2023-11-20 19.61 19.94 19.55 19.94 0.0M
2023-11-17 19.86 19.86 19.86 19.86 0.0M
2023-11-15 19.99 19.99 19.86 19.86 0.0M
2023-11-14 19.83 19.83 19.75 19.76 0.0M
2023-11-13 19.80 20.24 19.54 20.00 0.0M
2023-11-10 20.16 20.50 20.16 20.35 0.0M
2023-11-09 19.98 20.00 19.58 19.82 0.0M
2023-11-08 20.48 20.48 20.48 20.48 0.0M
2023-11-07 20.69 20.69 20.21 20.35 0.0M
2023-11-06 19.94 19.94 19.94 19.94 0.0M
2023-11-03 19.90 20.00 19.70 19.96 0.0M
2023-11-02 19.90 19.90 19.90 19.90 0.0M
2023-11-01 19.85 19.85 19.85 19.85 0.0M
2023-10-31 20.00 20.50 19.91 20.48 0.0M
2023-10-30 20.33 20.37 20.33 20.37 0.0M
2023-10-24 19.60 19.60 19.60 19.60 0.0M
2023-10-23 19.41 19.42 19.41 19.42 0.0M
2023-10-20 19.40 19.42 19.40 19.42 0.0M
2023-10-18 19.77 19.89 19.45 19.45 0.0M
2023-10-17 19.89 19.90 19.50 19.74 0.0M
2023-10-16 19.86 20.00 19.80 19.80 0.0M
2023-10-12 19.95 19.95 19.79 19.79 0.0M
2023-10-11 19.93 20.03 19.92 19.95 0.0M
2023-10-10 20.73 20.73 20.73 20.73 0.0M
2023-10-09 19.84 19.90 19.84 19.90 0.0M
2023-10-06 19.88 19.89 19.50 19.89 0.0M
2023-10-05 19.92 19.92 19.90 19.90 0.0M
2023-10-04 19.63 20.14 19.18 19.85 0.0M
2023-10-03 20.92 20.92 20.33 20.33 0.0M
2023-10-02 20.67 21.14 20.67 21.14 0.0M
2023-09-29 20.74 20.74 20.72 20.72 0.0M
2023-09-28 20.72 20.82 20.72 20.82 0.0M
2023-09-27 20.78 20.80 20.77 20.80 0.0M
2023-09-26 20.86 20.86 20.40 20.40 0.0M
2023-09-25 20.63 20.63 20.63 20.63 0.0M
2023-09-22 21.24 21.24 21.00 21.00 0.0M
2023-09-21 20.45 20.45 20.45 20.45 0.0M
2023-09-19 20.26 20.48 20.26 20.48 0.0M
2023-09-18 20.63 20.63 20.63 20.63 0.0M
2023-09-15 20.52 20.86 20.52 20.62 0.0M
2023-09-14 20.50 20.50 20.50 20.50 0.0M
2023-09-12 21.15 21.27 21.15 21.22 0.0M
2023-09-11 21.15 21.98 21.15 21.44 0.0M
2023-09-08 21.10 21.11 21.06 21.11 0.0M
2023-09-06 21.18 21.18 21.04 21.04 0.0M
2023-09-05 21.06 21.06 21.06 21.06 0.0M
2023-09-01 21.25 21.25 21.25 21.25 0.0M
2023-08-31 21.20 21.57 21.19 21.25 0.0M
2023-08-30 20.89 21.15 20.89 21.15 0.0M
2023-08-28 20.91 21.02 20.84 21.02 0.0M
2023-08-25 21.15 21.15 21.15 21.15 0.0M
2023-08-24 20.85 20.85 20.85 20.85 0.0M
2023-08-22 20.79 21.00 20.79 21.00 0.0M
2023-08-21 20.78 20.78 20.78 20.78 0.0M
2023-08-18 20.42 20.70 20.42 20.70 0.0M
2023-08-17 20.81 20.81 20.38 20.51 0.0M
2023-08-16 20.88 20.88 20.88 20.88 0.0M
2023-08-14 21.00 21.00 21.00 21.00 0.0M
2023-08-11 20.82 20.82 20.46 20.72 0.0M
2023-08-10 21.08 21.08 20.97 20.97 0.0M
2023-08-09 20.93 20.93 20.85 20.91 0.0M
2023-08-08 21.05 21.05 21.05 21.05 0.0M
2023-08-07 21.02 21.34 21.02 21.02 0.0M
2023-08-04 21.11 21.11 21.11 21.11 0.0M
2023-08-03 21.01 21.62 21.01 21.15 0.0M
2023-08-02 21.20 21.39 21.20 21.39 0.0M
2023-08-01 21.43 21.55 20.48 21.26 0.0M
2023-07-31 21.07 21.85 21.05 21.85 0.0M
2023-07-28 20.62 21.02 20.62 21.02 0.0M
2023-07-27 21.32 21.40 20.46 20.85 0.0M
2023-07-26 21.50 21.99 21.50 21.54 0.0M
2023-07-25 21.56 21.76 21.54 21.76 0.0M
2023-07-24 21.20 21.68 21.20 21.68 0.0M
2023-07-20 21.85 21.85 21.25 21.25 0.0M
2023-07-19 22.35 22.35 21.82 21.82 0.0M
2023-07-18 21.50 22.35 21.50 22.35 0.0M
2023-07-17 21.69 22.12 21.49 21.49 0.0M
2023-07-14 21.16 21.74 21.10 21.20 0.0M
2023-07-13 21.35 21.37 21.34 21.37 0.0M
2023-07-12 20.99 21.69 20.99 21.16 0.0M
2023-07-11 21.30 21.76 20.98 21.35 0.0M
2023-07-10 21.50 22.14 21.50 22.11 0.0M
2023-07-07 21.30 21.30 21.10 21.10 0.0M
2023-07-06 21.34 21.38 21.13 21.14 0.0M
2023-07-05 21.39 21.90 21.15 21.17 0.0M
2023-07-03 20.80 20.80 20.80 20.80 0.0M
2023-06-30 20.44 21.64 20.26 21.50 0.0M
2023-06-28 20.30 20.72 20.25 20.61 0.0M
2023-06-27 20.22 20.86 20.17 20.86 0.0M
2023-06-26 20.93 20.93 20.93 20.93 0.0M
2023-06-23 20.76 20.76 20.24 20.24 0.0M
2023-06-22 21.21 21.21 20.77 20.77 0.0M
2023-06-21 20.70 20.70 20.30 20.70 0.0M
2023-06-20 20.51 20.70 20.26 20.70 0.0M
2023-06-16 20.25 20.32 20.25 20.32 0.0M
2023-06-15 20.23 20.23 20.23 20.23 0.0M
2023-06-14 20.50 20.50 20.15 20.29 0.0M
2023-06-13 20.17 20.30 20.05 20.10 0.0M
2023-06-12 19.99 20.15 19.99 20.15 0.0M
2023-06-09 20.31 20.31 19.38 19.38 0.0M
2023-06-08 20.04 20.04 20.04 20.04 0.0M
2023-06-07 20.39 20.51 20.17 20.25 0.0M
2023-06-06 20.30 20.30 20.30 20.30 0.0M
2023-06-05 20.40 20.40 20.00 20.30 0.0M
2023-06-02 20.90 21.40 20.90 21.10 0.0M
2023-06-01 21.11 21.11 21.10 21.10 0.0M
2023-05-31 19.96 21.34 19.96 21.34 0.0M
2023-05-30 19.77 20.01 19.71 20.01 0.0M
2023-05-26 19.71 19.71 19.71 19.71 0.0M
2023-05-24 19.55 19.55 19.32 19.32 0.0M
2023-05-23 19.72 19.72 19.71 19.71 0.0M
2023-05-22 19.85 19.85 19.85 19.85 0.0M
2023-05-17 19.85 19.85 19.85 19.85 0.0M
2023-05-16 19.60 20.00 19.60 20.00 0.0M
2023-05-15 19.85 20.19 19.80 20.19 0.0M
2023-05-12 20.60 20.60 20.60 20.60 0.0M
2023-05-08 19.94 19.94 19.81 19.81 0.0M
2023-05-05 19.76 20.25 19.27 19.94 0.0M
2023-05-03 21.17 21.39 20.25 20.25 0.0M
2023-05-02 20.98 21.45 20.50 20.70 0.0M
2023-05-01 22.50 22.50 20.90 20.90 0.0M
2023-04-28 20.52 21.30 20.03 21.30 0.0M
2023-04-26 20.16 20.50 20.02 20.02 0.0M
2023-04-25 20.74 20.74 20.74 20.74 0.0M
2023-04-24 20.42 20.83 20.42 20.83 0.0M
2023-04-21 20.25 20.25 20.24 20.24 0.0M
2023-04-20 20.42 20.79 20.00 20.22 0.0M
2023-04-19 20.48 20.84 20.23 20.84 0.0M
2023-04-18 20.08 20.50 20.06 20.12 0.0M
2023-04-17 20.70 20.86 20.23 20.63 0.0M
2023-04-14 20.35 20.64 20.06 20.64 0.0M
2023-04-13 20.40 20.40 20.40 20.40 0.0M
2023-04-12 20.46 20.96 20.01 20.67 0.0M
2023-04-11 20.04 20.35 20.04 20.20 0.0M
2023-04-10 20.11 20.50 20.03 20.42 0.0M
2023-04-06 19.57 20.11 19.55 20.11 0.0M
2023-04-05 19.57 19.77 19.27 19.77 0.0M
2023-04-04 20.95 21.00 20.89 20.89 0.0M
2023-04-03 21.00 21.43 21.00 21.43 0.0M
2023-03-31 19.88 21.50 19.88 21.50 0.0M
2023-03-30 19.70 19.70 19.26 19.65 0.0M
2023-03-29 19.59 19.99 19.28 19.28 0.0M
2023-03-28 19.55 19.55 19.23 19.23 0.0M
2023-03-27 19.81 19.81 19.81 19.81 0.0M
2023-03-24 19.18 19.18 19.18 19.18 0.0M
2023-03-23 19.02 19.97 19.02 19.97 0.0M
2023-03-22 18.55 19.07 18.55 19.00 0.0M
2023-03-21 19.36 19.36 18.98 18.98 0.0M
2023-03-20 19.31 20.49 19.01 19.34 0.0M
2023-03-17 18.64 19.50 18.08 18.96 0.0M
2023-03-16 19.30 19.70 19.30 19.70 0.0M
2023-03-15 19.50 19.55 18.27 19.55 0.0M
2023-03-14 20.41 20.41 19.56 19.60 0.0M
2023-03-13 21.31 21.77 20.75 20.83 0.0M
2023-03-10 21.24 21.24 20.80 20.82 0.0M
2023-03-09 21.70 21.70 21.05 21.05 0.0M
2023-03-08 21.53 21.72 21.50 21.72 0.0M
2023-03-06 21.59 21.59 21.53 21.53 0.0M
2023-03-03 21.00 21.58 21.00 21.52 0.0M
2023-03-02 21.15 21.15 21.15 21.15 0.0M
2023-03-01 21.50 21.50 21.12 21.40 0.0M
2023-02-28 21.39 21.52 21.10 21.52 0.0M
2023-02-27 21.00 21.20 20.86 21.05 0.0M
2023-02-24 20.88 21.25 20.85 21.25 0.0M
2023-02-23 21.06 21.10 20.96 20.96 0.0M
2023-02-22 21.11 21.11 20.85 21.10 0.0M
2023-02-21 21.05 21.05 20.87 20.87 0.0M
2023-02-16 21.35 21.35 21.15 21.15 0.0M
2023-02-15 20.98 21.17 20.92 21.17 0.0M
2023-02-14 21.00 21.00 21.00 21.00 0.0M
2023-02-13 21.15 21.15 21.00 21.00 0.0M
2023-02-10 21.26 21.29 21.14 21.15 0.0M
2023-02-09 21.55 21.55 21.30 21.30 0.0M
2023-02-07 21.20 21.20 21.15 21.16 0.0M
2023-02-06 21.50 21.50 21.16 21.16 0.0M
2023-02-03 21.55 21.67 21.29 21.45 0.0M
2023-02-02 21.31 21.73 21.31 21.50 0.0M
2023-02-01 21.12 21.55 21.12 21.47 0.0M
2023-01-31 21.53 21.67 21.33 21.65 0.0M
2023-01-30 20.98 21.05 20.98 21.05 0.0M
2023-01-27 21.18 21.18 20.84 20.93 0.0M
2023-01-26 21.11 21.25 21.06 21.12 0.0M
2023-01-25 21.05 21.52 21.05 21.25 0.0M
2023-01-24 21.38 21.39 21.16 21.25 0.0M
2023-01-23 21.68 21.73 21.00 21.46 0.0M
2023-01-20 21.00 21.72 21.00 21.50 0.0M
2023-01-19 21.03 21.30 21.03 21.30 0.0M
2023-01-18 21.25 21.44 21.25 21.25 0.0M
2023-01-17 20.90 21.18 20.77 21.13 0.0M
2023-01-13 20.84 21.07 20.55 20.77 0.0M
2023-01-12 20.53 21.24 20.30 21.00 0.0M
2023-01-10 20.40 21.20 20.40 21.20 0.0M
2023-01-09 20.45 20.72 20.44 20.72 0.0M
2023-01-06 20.63 20.75 20.25 20.50 0.0M
2023-01-05 20.90 20.90 20.47 20.63 0.0M
2023-01-03 20.90 21.10 20.90 21.10 0.0M