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
2024-12-31 20.76 22.96 20.50 22.62 0.0M
2024-12-30 21.20 21.20 20.78 20.78 0.0M
2024-12-27 20.94 21.08 20.51 20.94 0.0M
2024-12-26 21.66 21.66 20.92 21.40 0.0M
2024-12-24 20.92 21.51 20.92 21.51 0.0M
2024-12-23 20.93 22.37 20.93 21.21 0.0M
2024-12-20 21.66 21.66 20.51 20.68 0.0M
2024-12-18 22.51 22.51 20.90 21.32 0.0M
2024-12-17 22.80 23.00 22.51 22.51 0.0M
2024-12-13 22.82 23.29 22.51 22.51 0.0M
2024-12-12 23.01 23.01 22.50 22.55 0.0M
2024-12-10 23.02 23.02 22.76 22.76 0.0M
2024-12-09 22.75 22.75 22.75 22.75 0.0M
2024-12-06 22.75 22.75 22.75 22.75 0.0M
2024-12-05 22.72 22.72 22.72 22.72 0.0M
2024-12-04 22.85 22.91 22.85 22.91 0.0M
2024-12-03 22.97 22.97 22.85 22.85 0.0M
2024-11-29 22.36 22.97 22.26 22.97 0.0M
2024-11-27 22.78 22.78 22.78 22.78 0.0M
2024-11-26 22.68 22.68 22.26 22.26 0.0M
2024-11-25 22.38 22.38 22.38 22.38 0.0M
2024-11-21 22.62 22.62 22.26 22.26 0.0M
2024-11-20 22.25 22.31 22.25 22.31 0.0M
2024-11-19 22.35 22.46 22.35 22.46 0.0M
2024-11-18 22.50 22.50 22.03 22.48 0.0M
2024-11-15 22.83 22.83 22.28 22.28 0.0M
2024-11-14 22.47 22.75 22.47 22.75 0.0M
2024-11-13 22.72 22.95 22.50 22.65 0.0M
2024-11-12 22.96 23.20 22.10 23.20 0.0M
2024-11-11 23.01 23.24 22.55 22.98 0.0M
2024-11-07 22.60 22.85 22.60 22.70 0.0M
2024-11-06 22.75 22.75 22.75 22.75 0.0M
2024-11-05 23.00 23.00 23.00 23.00 0.0M
2024-11-04 22.82 22.82 22.82 22.82 0.0M
2024-11-01 22.80 22.80 22.59 22.59 0.0M
2024-10-31 22.57 22.80 22.55 22.80 0.0M
2024-10-30 22.85 22.95 22.85 22.95 0.0M
2024-10-29 22.91 22.97 22.91 22.91 0.0M
2024-10-28 22.85 22.85 22.57 22.66 0.0M
2024-10-25 22.65 22.76 22.65 22.76 0.0M
2024-10-23 22.97 23.00 22.63 22.95 0.0M
2024-10-22 22.95 22.97 22.95 22.97 0.0M
2024-10-21 23.00 23.00 22.95 22.95 0.0M
2024-10-18 22.95 23.25 22.75 23.25 0.0M
2024-10-17 22.69 22.94 22.07 22.70 0.0M
2024-10-16 23.14 23.14 22.55 22.55 0.0M
2024-10-15 22.75 22.94 22.55 22.65 0.0M
2024-10-14 22.28 22.75 22.22 22.50 0.0M
2024-10-11 21.84 22.03 21.84 22.03 0.0M
2024-10-10 21.67 21.97 21.67 21.84 0.0M
2024-10-09 21.64 22.20 21.64 22.20 0.0M
2024-10-08 21.41 21.72 21.41 21.58 0.0M
2024-10-07 21.88 21.88 21.42 21.42 0.0M
2024-10-03 21.36 21.75 21.36 21.40 0.0M
2024-10-02 21.35 21.58 21.35 21.50 0.0M
2024-10-01 21.61 21.61 21.47 21.50 0.0M
2024-09-30 21.40 21.74 21.40 21.48 0.0M
2024-09-27 21.63 21.85 21.20 21.30 0.0M
2024-09-26 21.32 21.39 21.12 21.39 0.0M
2024-09-25 21.65 21.80 21.48 21.48 0.0M
2024-09-24 21.72 22.09 21.50 21.50 0.0M
2024-09-23 21.52 21.77 21.31 21.59 0.0M
2024-09-20 21.56 21.86 21.25 21.86 0.0M
2024-09-19 21.52 21.81 21.52 21.77 0.0M
2024-09-18 21.20 21.44 21.20 21.44 0.0M
2024-09-17 21.30 21.30 21.14 21.27 0.0M
2024-09-16 21.26 21.26 21.00 21.00 0.0M
2024-09-13 21.16 21.16 21.15 21.15 0.0M
2024-09-12 20.88 21.28 20.88 21.07 0.0M
2024-09-11 20.87 21.00 20.87 21.00 0.0M
2024-09-10 21.00 21.00 20.82 20.82 0.0M
2024-09-09 20.87 20.87 20.75 20.85 0.0M
2024-09-06 21.12 21.12 20.83 21.08 0.0M
2024-09-05 20.85 21.01 20.78 21.01 0.0M
2024-09-04 21.00 21.00 21.00 21.00 0.0M
2024-08-30 20.78 21.00 20.78 21.00 0.0M
2024-08-29 21.00 21.00 20.85 20.85 0.0M
2024-08-28 21.30 21.30 20.75 21.00 0.0M
2024-08-27 21.00 21.00 21.00 21.00 0.0M
2024-08-26 20.90 20.90 20.80 20.89 0.0M
2024-08-23 20.98 21.27 20.61 20.73 0.0M
2024-08-22 20.88 20.88 20.60 20.70 0.0M
2024-08-21 20.90 20.90 20.59 20.90 0.0M
2024-08-20 20.80 20.80 20.80 20.80 0.0M
2024-08-19 20.63 20.69 20.40 20.40 0.0M
2024-08-16 20.55 20.60 20.55 20.60 0.0M
2024-08-15 20.59 20.63 20.31 20.36 0.0M
2024-08-14 20.38 20.52 20.10 20.50 0.0M
2024-08-12 20.47 20.50 20.47 20.50 0.0M
2024-08-09 20.61 20.61 20.35 20.35 0.0M
2024-08-08 20.49 20.49 20.49 20.49 0.0M
2024-08-07 20.63 20.63 20.63 20.63 0.0M
2024-08-06 20.39 20.40 20.28 20.37 0.0M
2024-08-05 20.33 20.33 20.04 20.04 0.0M
2024-08-02 20.69 20.69 20.18 20.50 0.0M
2024-08-01 20.71 20.77 20.50 20.50 0.0M
2024-07-31 20.57 20.77 20.57 20.77 0.0M
2024-07-30 20.70 20.70 20.70 20.70 0.0M
2024-07-29 20.43 20.70 20.43 20.69 0.0M
2024-07-26 20.52 20.66 20.52 20.60 0.0M
2024-07-25 20.48 20.80 20.48 20.51 0.0M
2024-07-24 20.60 20.65 20.53 20.59 0.0M
2024-07-23 20.95 20.95 20.26 20.92 0.0M
2024-07-22 21.00 21.08 20.93 21.08 0.0M
2024-07-18 20.97 21.19 20.97 21.19 0.0M
2024-07-15 20.90 21.05 20.90 21.05 0.0M
2024-07-12 20.91 21.15 20.91 21.00 0.0M
2024-07-11 21.17 21.28 20.84 20.93 0.0M
2024-07-10 21.11 21.11 21.11 21.11 0.0M
2024-07-09 21.26 21.48 21.11 21.12 0.0M
2024-07-08 21.03 21.52 21.03 21.52 0.0M
2024-07-05 21.20 21.20 21.11 21.11 0.0M
2024-07-02 21.70 21.70 21.20 21.20 0.0M
2024-07-01 20.91 21.75 20.91 21.75 0.0M
2024-06-28 21.48 21.48 21.12 21.12 0.0M
2024-06-27 21.10 21.10 21.10 21.10 0.0M
2024-06-26 21.60 21.60 21.60 21.60 0.0M
2024-06-25 21.02 21.20 20.95 21.20 0.0M
2024-06-24 20.80 21.19 20.80 20.96 0.0M
2024-06-21 21.20 21.20 20.56 20.95 0.0M
2024-06-20 21.54 21.54 21.44 21.44 0.0M
2024-06-18 21.85 21.85 21.15 21.16 0.0M
2024-06-17 21.56 21.87 21.40 21.40 0.0M
2024-06-14 21.78 21.78 21.43 21.43 0.0M
2024-06-13 21.99 21.99 21.99 21.99 0.0M
2024-06-12 21.45 21.45 21.34 21.34 0.0M
2024-06-11 21.50 21.50 21.11 21.45 0.0M
2024-06-10 21.30 21.46 21.30 21.46 0.0M
2024-06-07 21.20 21.27 21.20 21.27 0.0M
2024-06-06 21.33 21.33 21.20 21.20 0.0M
2024-06-05 21.21 21.21 21.16 21.16 0.0M
2024-06-04 21.50 21.53 21.32 21.33 0.0M
2024-06-03 21.50 21.51 21.50 21.50 0.0M
2024-05-31 21.50 21.50 21.50 21.50 0.0M
2024-05-30 20.99 21.52 20.96 21.52 0.0M
2024-05-29 21.13 21.13 21.10 21.10 0.0M
2024-05-28 21.13 21.98 21.10 21.30 0.0M
2024-05-24 21.38 21.43 21.18 21.20 0.0M
2024-05-23 21.09 21.43 21.01 21.43 0.0M
2024-05-22 21.20 21.20 21.20 21.20 0.0M
2024-05-21 21.16 21.31 21.12 21.14 0.0M
2024-05-20 21.64 21.64 20.96 21.11 0.0M
2024-05-16 20.85 21.90 20.75 21.10 0.0M
2024-05-15 20.55 20.70 20.55 20.65 0.0M
2024-05-14 20.69 20.70 20.60 20.70 0.0M
2024-05-13 20.62 20.62 20.60 20.60 0.0M
2024-05-10 20.69 20.69 20.60 20.60 0.0M
2024-05-09 20.69 20.70 20.69 20.69 0.0M
2024-05-08 20.65 20.65 20.55 20.55 0.0M
2024-05-07 20.70 20.70 20.69 20.69 0.0M
2024-05-06 20.43 20.60 20.40 20.60 0.0M
2024-05-03 20.52 20.52 20.52 20.52 0.0M
2024-05-02 20.42 20.53 20.41 20.52 0.0M
2024-05-01 20.50 20.50 20.50 20.50 0.0M
2024-04-30 20.40 20.41 20.40 20.40 0.0M
2024-04-29 20.41 20.54 20.40 20.48 0.0M
2024-04-26 20.87 20.88 20.75 20.75 0.0M
2024-04-25 20.91 20.96 20.48 20.63 0.0M
2024-04-24 20.61 20.83 20.35 20.42 0.0M
2024-04-23 20.66 20.70 20.66 20.70 0.0M
2024-04-22 20.52 20.78 20.52 20.77 0.0M
2024-04-19 20.15 21.03 20.15 20.64 0.0M
2024-04-18 20.57 20.57 20.42 20.42 0.0M
2024-04-17 20.29 20.38 20.29 20.38 0.0M
2024-04-16 20.62 20.62 20.29 20.51 0.0M
2024-04-15 20.20 20.65 20.20 20.65 0.0M
2024-04-12 20.75 20.75 20.52 20.64 0.0M
2024-04-11 20.93 20.95 20.50 20.50 0.0M
2024-04-10 20.98 21.10 20.80 21.08 0.0M
2024-04-09 20.75 21.00 20.75 21.00 0.0M
2024-04-08 20.95 20.98 20.90 20.98 0.0M
2024-04-05 20.63 20.95 20.60 20.95 0.0M
2024-04-04 20.90 20.94 20.90 20.94 0.0M
2024-04-03 20.93 20.93 20.85 20.85 0.0M
2024-04-02 20.85 21.06 20.85 20.90 0.0M
2024-04-01 20.88 21.00 20.80 21.00 0.0M
2024-03-28 20.85 21.14 20.85 20.92 0.0M
2024-03-27 20.86 20.86 20.85 20.85 0.0M
2024-03-26 20.95 20.97 20.95 20.97 0.0M
2024-03-25 20.97 21.00 20.83 20.99 0.0M
2024-03-22 20.85 21.04 20.71 21.00 0.0M
2024-03-20 21.13 21.15 21.10 21.14 0.0M
2024-03-19 21.25 21.25 21.25 21.25 0.0M
2024-03-18 21.10 21.18 21.10 21.18 0.0M
2024-03-15 21.24 21.24 20.90 21.12 0.0M
2024-03-14 21.32 21.35 21.27 21.35 0.0M
2024-03-13 21.13 21.35 21.13 21.32 0.0M
2024-03-12 21.05 21.14 21.05 21.13 0.0M
2024-03-11 21.14 21.14 21.09 21.14 0.0M
2024-03-08 20.76 20.93 20.76 20.92 0.0M
2024-03-07 20.83 20.83 20.83 20.83 0.0M
2024-03-06 20.80 21.18 20.55 21.15 0.0M
2024-03-05 20.86 21.19 20.86 21.05 0.0M
2024-03-04 20.70 20.70 20.70 20.70 0.0M
2024-03-01 20.83 21.15 20.75 21.15 0.0M
2024-02-29 20.83 21.00 20.83 20.86 0.0M
2024-02-28 20.85 20.85 20.85 20.85 0.0M
2024-02-26 20.86 20.86 20.85 20.85 0.0M
2024-02-23 20.84 21.00 20.80 20.90 0.0M
2024-02-22 20.93 21.00 20.39 20.87 0.0M
2024-02-21 20.74 20.97 20.74 20.97 0.0M
2024-02-20 20.73 20.87 20.73 20.87 0.0M
2024-02-16 20.65 20.99 20.65 20.99 0.0M
2024-02-15 20.65 20.65 20.65 20.65 0.0M
2024-02-14 20.65 20.65 20.65 20.65 0.0M
2024-02-13 20.59 20.65 20.49 20.55 0.0M
2024-02-12 20.88 20.88 20.61 20.61 0.0M
2024-02-09 20.32 20.59 20.25 20.55 0.0M
2024-02-07 20.53 20.53 20.09 20.09 0.0M
2024-02-06 20.57 20.57 20.57 20.57 0.0M
2024-02-05 20.22 20.22 20.22 20.22 0.0M
2024-02-02 20.65 20.65 20.50 20.50 0.0M
2024-02-01 20.99 21.00 20.56 20.56 0.0M
2024-01-31 20.84 20.84 20.75 20.75 0.0M
2024-01-30 20.37 20.75 20.36 20.75 0.0M
2024-01-29 20.47 20.47 20.35 20.35 0.0M
2024-01-26 20.50 20.50 20.25 20.40 0.0M
2024-01-25 20.25 20.37 20.25 20.37 0.0M
2024-01-24 20.44 20.45 20.44 20.45 0.0M
2024-01-22 20.28 20.47 20.28 20.44 0.0M
2024-01-19 20.25 20.55 20.25 20.50 0.0M
2024-01-18 20.32 20.35 20.26 20.26 0.0M
2024-01-17 20.20 20.33 20.20 20.33 0.0M
2024-01-16 20.18 20.35 20.18 20.35 0.0M
2024-01-12 20.30 20.40 20.20 20.30 0.0M
2024-01-11 20.23 20.56 20.14 20.30 0.0M
2024-01-10 20.20 20.20 20.20 20.20 0.0M
2024-01-09 20.30 20.30 20.13 20.29 0.0M
2024-01-08 20.45 20.57 20.45 20.57 0.0M
2024-01-05 20.07 20.32 20.04 20.32 0.0M
2024-01-04 20.30 20.59 20.25 20.59 0.0M
2024-01-03 20.54 20.97 20.35 20.35 0.0M
2024-01-02 20.41 20.68 20.41 20.62 0.0M