UMH Properties Inc Pref Series D (UMH_pd)

UMH_pd
🏛️ Vereinigte Staaten →
22.65
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 25.82 25.98 25.81 25.98 0.0M
2021-12-30 25.76 25.87 25.76 25.85 0.0M
2021-12-29 25.75 25.87 25.75 25.87 0.0M
2021-12-28 25.67 25.89 25.67 25.88 0.0M
2021-12-27 25.61 25.74 25.61 25.70 0.0M
2021-12-23 25.75 25.75 25.64 25.64 0.0M
2021-12-22 25.67 25.74 25.67 25.74 0.0M
2021-12-21 25.65 25.72 25.56 25.70 0.0M
2021-12-20 25.55 25.64 25.53 25.59 0.0M
2021-12-17 25.55 25.65 25.53 25.65 0.0M
2021-12-16 25.57 25.67 25.56 25.59 0.0M
2021-12-15 25.76 25.76 25.54 25.54 0.0M
2021-12-14 25.74 25.74 25.62 25.71 0.0M
2021-12-13 25.59 25.69 25.55 25.58 0.0M
2021-12-10 25.68 25.68 25.57 25.60 0.0M
2021-12-09 25.65 25.79 25.53 25.62 0.0M
2021-12-08 25.80 25.94 25.65 25.68 0.0M
2021-12-07 26.03 26.03 25.83 25.83 0.0M
2021-12-06 25.77 26.06 25.68 26.00 0.0M
2021-12-03 25.77 26.10 25.77 25.88 0.0M
2021-12-02 26.10 26.10 26.00 26.00 0.2M
2021-12-01 26.18 26.18 26.10 26.18 0.0M
2021-11-30 26.09 26.19 26.01 26.19 0.0M
2021-11-29 25.96 26.00 25.87 25.99 0.1M
2021-11-26 25.89 25.97 25.79 25.97 0.0M
2021-11-24 25.57 25.92 25.57 25.92 0.0M
2021-11-23 25.79 25.97 25.79 25.90 0.0M
2021-11-22 26.01 26.04 25.90 25.92 0.0M
2021-11-19 26.13 26.15 26.10 26.15 0.0M
2021-11-18 26.05 26.16 25.97 26.10 0.0M
2021-11-17 26.03 26.18 26.03 26.18 0.0M
2021-11-16 26.00 26.14 25.99 26.11 0.0M
2021-11-15 25.93 26.07 25.85 26.06 0.0M
2021-11-12 26.05 26.14 25.87 26.07 0.0M
2021-11-11 26.37 26.42 26.25 26.30 0.0M
2021-11-10 26.40 26.50 26.21 26.22 0.0M
2021-11-09 26.34 26.48 26.34 26.48 0.0M
2021-11-08 26.34 26.41 26.30 26.41 0.0M
2021-11-05 26.56 26.56 26.22 26.32 0.0M
2021-11-04 26.50 26.51 26.36 26.42 0.0M
2021-11-03 26.42 26.53 26.40 26.53 0.0M
2021-11-02 26.34 26.51 26.34 26.51 0.0M
2021-11-01 26.29 26.38 26.29 26.38 0.0M
2021-10-29 26.36 26.36 26.14 26.18 0.0M
2021-10-28 26.37 26.40 26.31 26.36 0.0M
2021-10-27 26.47 26.47 26.30 26.39 0.0M
2021-10-26 26.52 26.52 26.44 26.47 0.0M
2021-10-25 26.56 26.64 26.56 26.58 0.0M
2021-10-22 26.60 26.60 26.52 26.60 0.0M
2021-10-21 26.57 26.65 26.55 26.65 0.0M
2021-10-20 26.56 26.56 26.50 26.56 0.0M
2021-10-19 26.46 26.57 26.46 26.56 0.0M
2021-10-18 26.42 26.42 26.33 26.35 0.0M
2021-10-15 26.45 26.47 26.42 26.42 0.0M
2021-10-14 26.40 26.45 26.36 26.45 0.0M
2021-10-13 26.28 26.44 26.24 26.44 0.0M
2021-10-12 26.25 26.26 26.21 26.25 0.0M
2021-10-11 26.29 26.29 26.19 26.25 0.0M
2021-10-08 26.33 26.49 26.20 26.49 0.0M
2021-10-07 26.21 26.31 26.19 26.29 0.0M
2021-10-06 26.20 26.36 26.16 26.36 0.0M
2021-10-05 26.21 26.28 26.20 26.28 0.0M
2021-10-04 26.44 26.44 25.86 26.25 0.0M
2021-10-01 26.23 26.43 26.23 26.31 0.0M
2021-09-30 26.45 26.47 26.16 26.38 0.0M
2021-09-29 26.38 26.44 26.32 26.43 0.0M
2021-09-28 26.29 26.29 26.06 26.20 0.0M
2021-09-27 26.24 26.39 26.18 26.32 0.0M
2021-09-24 26.25 26.35 26.01 26.29 0.0M
2021-09-23 26.26 26.40 26.22 26.40 0.0M
2021-09-22 26.11 26.42 26.11 26.40 0.0M
2021-09-21 26.10 26.17 26.10 26.16 0.0M
2021-09-20 26.05 26.19 26.05 26.19 0.0M
2021-09-17 26.25 26.25 26.13 26.19 0.0M
2021-09-16 26.21 26.22 26.19 26.20 0.0M
2021-09-15 26.25 26.25 26.20 26.25 0.0M
2021-09-14 26.23 26.25 26.18 26.25 0.1M
2021-09-13 26.25 26.25 26.12 26.25 0.0M
2021-09-10 26.25 26.27 26.20 26.24 0.0M
2021-09-09 26.20 26.25 26.20 26.24 0.0M
2021-09-08 26.20 26.25 26.20 26.23 0.0M
2021-09-07 26.32 26.32 26.13 26.20 0.0M
2021-09-03 26.41 26.41 26.31 26.37 0.0M
2021-09-02 26.32 26.47 26.32 26.47 0.0M
2021-09-01 26.49 26.49 26.37 26.39 0.0M
2021-08-31 26.22 26.50 26.22 26.41 0.0M
2021-08-30 26.26 26.30 26.26 26.30 0.0M
2021-08-27 26.19 26.34 26.19 26.34 0.0M
2021-08-26 26.26 26.36 26.22 26.25 0.0M
2021-08-25 26.44 26.50 26.41 26.41 0.0M
2021-08-24 26.38 26.44 26.38 26.44 0.0M
2021-08-23 26.30 26.48 26.27 26.48 0.0M
2021-08-20 26.31 26.52 26.31 26.47 0.0M
2021-08-19 26.19 26.47 26.19 26.40 0.0M
2021-08-18 26.40 26.41 26.20 26.38 0.0M
2021-08-17 26.25 26.40 26.25 26.40 0.1M
2021-08-16 26.24 26.32 26.24 26.32 0.1M
2021-08-13 26.16 26.24 26.01 26.24 0.0M
2021-08-12 26.42 26.50 26.36 26.50 0.0M
2021-08-11 26.27 26.39 26.27 26.30 0.0M
2021-08-10 26.36 26.42 26.16 26.42 0.0M
2021-08-09 26.50 26.50 26.46 26.46 0.0M
2021-08-06 26.31 26.60 26.30 26.51 0.0M
2021-08-05 26.44 26.57 26.44 26.57 0.0M
2021-08-04 26.40 26.54 26.38 26.54 0.0M
2021-08-03 26.47 26.52 26.43 26.43 0.0M
2021-08-02 26.40 26.47 26.40 26.47 0.0M
2021-07-30 26.38 26.42 26.38 26.41 0.0M
2021-07-29 26.21 26.30 26.19 26.30 0.0M
2021-07-28 26.23 26.23 26.11 26.21 0.0M
2021-07-27 26.15 26.32 26.15 26.32 0.0M
2021-07-26 26.20 26.33 26.16 26.23 0.0M
2021-07-23 26.37 26.37 26.23 26.24 0.0M
2021-07-22 26.34 26.34 26.23 26.25 0.0M
2021-07-21 26.19 26.20 26.13 26.16 0.0M
2021-07-20 26.20 26.33 26.20 26.33 0.0M
2021-07-19 26.10 26.22 26.05 26.21 0.0M
2021-07-16 26.17 26.37 26.12 26.34 0.0M
2021-07-15 26.31 26.37 26.28 26.35 0.0M
2021-07-14 26.35 26.36 26.34 26.34 0.0M
2021-07-13 26.34 26.36 26.26 26.35 0.0M
2021-07-12 26.28 26.32 26.28 26.30 0.0M
2021-07-09 26.30 26.37 26.21 26.21 0.0M
2021-07-08 26.07 26.30 26.07 26.30 0.0M
2021-07-07 26.13 26.28 26.05 26.24 0.0M
2021-07-06 26.18 26.22 26.07 26.13 0.0M
2021-07-02 26.23 26.29 26.19 26.19 0.0M
2021-07-01 26.32 26.35 26.23 26.23 0.0M
2021-06-30 26.05 26.40 26.05 26.34 0.0M
2021-06-29 26.03 26.15 26.03 26.11 0.0M
2021-06-28 26.25 26.25 26.04 26.09 0.0M
2021-06-25 26.37 26.42 26.29 26.35 0.0M
2021-06-24 26.33 26.44 26.33 26.35 0.0M
2021-06-23 26.21 26.44 26.21 26.38 0.0M
2021-06-22 26.40 26.49 26.30 26.35 0.0M
2021-06-21 26.17 26.45 26.17 26.45 0.0M
2021-06-18 26.22 26.45 26.22 26.37 0.0M
2021-06-17 26.01 26.28 26.01 26.27 0.0M
2021-06-16 26.02 26.20 26.02 26.18 0.0M
2021-06-15 26.20 26.24 26.10 26.19 0.0M
2021-06-14 26.10 26.16 26.04 26.16 0.0M
2021-06-11 26.10 26.10 25.93 26.10 0.0M
2021-06-10 25.94 26.08 25.94 26.07 0.0M
2021-06-09 25.92 26.10 25.91 26.10 0.0M
2021-06-08 25.94 26.10 25.92 26.00 0.0M
2021-06-07 26.01 26.12 25.91 26.00 0.0M
2021-06-04 26.09 26.10 26.09 26.10 0.0M
2021-06-03 26.15 26.16 26.08 26.08 0.0M
2021-06-02 25.95 26.10 25.94 26.10 0.0M
2021-06-01 25.84 25.97 25.83 25.97 0.0M
2021-05-28 25.79 25.93 25.79 25.91 0.1M
2021-05-27 25.76 25.85 25.76 25.85 0.0M
2021-05-26 25.67 25.76 25.67 25.76 0.0M
2021-05-25 25.73 25.76 25.69 25.76 0.0M
2021-05-24 25.69 25.73 25.65 25.73 0.0M
2021-05-21 25.67 25.69 25.65 25.69 0.0M
2021-05-20 25.50 25.68 25.50 25.64 0.0M
2021-05-19 25.52 25.69 25.49 25.60 0.0M
2021-05-18 25.65 25.69 25.55 25.60 0.0M
2021-05-17 25.59 25.69 25.54 25.69 0.0M
2021-05-14 25.59 25.59 25.49 25.59 0.0M
2021-05-13 25.97 25.99 25.83 25.92 0.0M
2021-05-12 25.97 25.97 25.81 25.91 0.0M
2021-05-11 25.98 26.01 25.82 26.00 0.0M
2021-05-10 25.96 26.00 25.92 26.00 0.0M
2021-05-07 25.94 25.99 25.94 25.99 0.0M
2021-05-06 25.87 25.94 25.87 25.94 0.0M
2021-05-05 25.87 25.90 25.87 25.90 0.0M
2021-05-04 25.82 25.86 25.80 25.85 0.0M
2021-05-03 25.74 25.85 25.71 25.82 0.0M
2021-04-30 25.64 25.74 25.60 25.74 0.0M
2021-04-29 25.74 25.74 25.61 25.71 0.0M
2021-04-28 25.64 25.74 25.53 25.74 0.0M
2021-04-27 25.64 25.64 25.59 25.64 0.0M
2021-04-26 25.64 25.64 25.60 25.64 0.0M
2021-04-23 25.65 25.65 25.48 25.63 0.0M
2021-04-22 25.45 25.59 25.41 25.58 0.0M
2021-04-21 25.46 25.48 25.43 25.46 0.0M
2021-04-20 25.46 25.48 25.42 25.46 0.0M
2021-04-19 25.47 25.48 25.40 25.45 0.0M
2021-04-16 25.39 25.46 25.38 25.46 0.0M
2021-04-15 25.37 25.44 25.35 25.41 0.1M
2021-04-14 25.41 25.41 25.35 25.41 0.0M
2021-04-13 25.29 25.42 25.24 25.41 0.0M
2021-04-12 25.25 25.29 25.21 25.29 0.0M
2021-04-09 25.18 25.22 25.16 25.19 0.0M
2021-04-08 25.15 25.17 25.11 25.16 0.0M
2021-04-07 25.07 25.10 24.85 25.10 0.3M
2021-04-06 25.09 25.09 24.85 25.00 0.3M
2021-04-05 25.05 25.05 24.95 24.98 0.2M
2021-04-01 25.05 25.05 24.95 25.02 0.1M
2021-03-31 25.01 25.07 24.95 25.00 0.2M
2021-03-30 24.95 25.05 24.95 24.95 0.0M
2021-03-29 25.00 25.02 24.95 24.95 0.1M
2021-03-26 25.05 25.05 24.99 25.00 0.1M
2021-03-25 25.00 25.01 24.91 25.00 0.0M
2021-03-24 25.00 25.05 24.91 24.98 0.0M
2021-03-23 24.97 25.05 24.90 25.00 0.3M
2021-03-22 24.99 25.05 24.97 25.00 0.0M
2021-03-19 24.95 25.00 24.91 25.00 0.0M
2021-03-18 24.86 24.97 24.86 24.95 0.0M
2021-03-17 24.94 24.97 24.85 24.85 0.0M
2021-03-16 25.00 25.00 24.91 24.93 0.0M
2021-03-15 24.95 24.95 24.85 24.87 0.0M
2021-03-12 24.96 24.96 24.85 24.85 0.0M
2021-03-11 24.95 25.00 24.95 24.95 0.0M
2021-03-10 24.87 24.95 24.86 24.93 0.0M
2021-03-09 24.72 24.84 24.72 24.84 0.0M
2021-03-08 24.75 24.75 24.71 24.72 0.0M
2021-03-05 24.73 24.74 24.64 24.74 0.0M
2021-03-04 24.70 24.73 24.62 24.73 0.0M
2021-03-03 24.67 24.72 24.60 24.70 0.0M
2021-03-02 24.64 24.69 24.58 24.66 0.0M
2021-03-01 24.60 24.65 24.46 24.52 0.0M
2021-02-26 24.50 24.60 24.26 24.60 0.1M
2021-02-25 24.55 24.64 24.45 24.49 0.0M
2021-02-24 24.71 24.71 24.56 24.60 0.0M
2021-02-23 24.71 24.75 24.64 24.70 0.0M
2021-02-22 24.65 24.72 24.64 24.68 0.0M
2021-02-19 24.65 24.71 24.63 24.68 0.0M
2021-02-18 24.61 24.68 24.58 24.65 0.0M
2021-02-17 24.65 24.68 24.60 24.64 0.0M
2021-02-16 24.62 24.65 24.57 24.64 0.0M
2021-02-12 24.60 24.67 24.57 24.65 0.1M
2021-02-11 24.94 24.95 24.90 24.91 0.0M
2021-02-10 24.95 24.95 24.90 24.92 0.0M
2021-02-09 24.98 24.98 24.95 24.95 0.0M
2021-02-08 24.93 24.95 24.89 24.95 0.0M
2021-02-05 24.81 24.94 24.80 24.86 0.1M
2021-02-04 24.78 24.81 24.77 24.78 0.0M
2021-02-03 24.80 24.82 24.77 24.77 0.0M
2021-02-02 24.84 24.89 24.78 24.78 0.3M
2021-02-01 24.83 24.87 24.83 24.85 0.1M
2021-01-29 24.81 24.89 24.76 24.89 0.0M
2021-01-28 24.80 24.82 24.76 24.78 0.0M
2021-01-27 24.79 24.84 24.76 24.76 0.0M
2021-01-26 24.80 24.85 24.78 24.79 0.0M
2021-01-25 24.80 24.80 24.77 24.77 0.0M
2021-01-22 24.78 24.80 24.77 24.78 0.0M
2021-01-21 24.79 24.80 24.78 24.78 0.0M
2021-01-20 24.81 24.83 24.80 24.82 0.0M
2021-01-19 24.84 24.84 24.79 24.81 0.0M
2021-01-15 24.80 24.84 24.78 24.84 0.0M
2021-01-14 24.78 24.81 24.75 24.80 0.0M
2021-01-13 24.76 24.76 24.68 24.76 0.0M
2021-01-12 24.69 24.76 24.68 24.68 0.0M
2021-01-11 24.75 24.75 24.70 24.75 0.0M
2021-01-08 24.70 24.75 24.70 24.75 0.0M
2021-01-07 24.76 24.76 24.72 24.73 0.0M
2021-01-06 24.75 24.78 24.65 24.74 0.0M
2021-01-05 24.78 24.78 24.74 24.75 0.0M
2021-01-04 24.76 24.77 24.72 24.75 0.0M