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
2023-12-29 22.41 22.70 22.36 22.50 0.0M
2023-12-28 22.57 22.57 22.36 22.36 0.0M
2023-12-27 22.20 22.50 22.20 22.50 0.0M
2023-12-26 22.20 22.35 22.14 22.15 0.0M
2023-12-22 22.20 22.20 22.12 22.19 0.0M
2023-12-21 22.15 22.20 22.11 22.13 0.0M
2023-12-20 22.11 22.17 22.04 22.11 0.0M
2023-12-19 22.10 22.20 22.05 22.10 0.0M
2023-12-18 22.16 22.30 22.10 22.15 0.0M
2023-12-15 22.32 22.36 22.11 22.18 0.0M
2023-12-14 21.80 22.24 21.80 22.17 0.0M
2023-12-13 21.44 22.09 21.44 21.65 0.0M
2023-12-12 21.57 21.59 21.25 21.25 0.0M
2023-12-11 21.79 21.87 21.48 21.58 0.0M
2023-12-08 21.78 21.98 21.74 21.80 0.0M
2023-12-07 21.87 22.00 21.81 21.88 0.0M
2023-12-06 21.95 22.00 21.73 21.80 0.0M
2023-12-05 21.98 21.98 21.72 21.98 0.0M
2023-12-04 21.76 22.00 21.58 21.74 0.0M
2023-12-01 22.00 22.00 21.75 21.90 0.0M
2023-11-30 21.70 22.00 21.52 22.00 0.1M
2023-11-29 21.97 21.97 21.59 21.74 0.3M
2023-11-28 21.56 21.83 21.44 21.59 0.0M
2023-11-27 21.62 21.62 21.41 21.45 0.0M
2023-11-24 21.65 21.69 21.40 21.46 0.0M
2023-11-22 21.84 21.92 21.66 21.66 0.0M
2023-11-21 21.90 21.90 21.65 21.74 0.0M
2023-11-20 21.59 22.00 21.59 21.80 0.0M
2023-11-17 21.54 21.55 21.32 21.36 0.0M
2023-11-16 21.56 21.82 21.55 21.55 0.0M
2023-11-15 21.52 22.06 21.52 21.67 0.0M
2023-11-14 21.98 22.23 21.90 22.06 0.0M
2023-11-13 21.91 22.14 21.75 22.02 0.0M
2023-11-10 21.92 21.98 21.79 21.85 0.0M
2023-11-09 21.92 22.02 21.50 21.72 0.0M
2023-11-08 21.98 22.14 21.95 21.98 0.0M
2023-11-07 21.89 21.94 21.71 21.86 0.0M
2023-11-06 21.83 21.90 21.60 21.90 0.0M
2023-11-03 21.43 21.82 21.20 21.75 0.0M
2023-11-02 21.07 21.73 21.07 21.32 0.0M
2023-11-01 20.28 21.25 20.20 20.93 0.0M
2023-10-31 20.24 20.37 20.20 20.35 0.0M
2023-10-30 20.33 20.39 20.14 20.18 0.0M
2023-10-27 20.53 20.60 20.02 20.04 0.0M
2023-10-26 20.76 20.76 20.49 20.49 0.0M
2023-10-25 20.90 20.90 20.71 20.71 0.0M
2023-10-24 20.90 20.99 20.82 20.90 0.0M
2023-10-23 20.99 21.06 20.77 20.77 0.0M
2023-10-20 20.85 21.04 20.83 20.89 0.0M
2023-10-19 21.08 21.08 20.85 20.85 0.0M
2023-10-18 21.00 21.10 20.92 20.96 0.0M
2023-10-17 20.98 21.16 20.75 20.92 0.0M
2023-10-16 20.90 21.14 20.58 20.92 0.0M
2023-10-13 21.08 21.10 20.78 20.83 0.0M
2023-10-12 20.95 20.97 20.75 20.96 0.0M
2023-10-11 20.96 21.30 20.87 20.95 0.0M
2023-10-10 20.90 21.19 20.82 20.85 0.0M
2023-10-09 20.63 20.91 20.42 20.84 0.0M
2023-10-06 20.15 20.41 19.83 20.41 0.0M
2023-10-05 20.24 20.27 20.10 20.27 0.0M
2023-10-04 20.19 20.35 20.10 20.10 0.0M
2023-10-03 20.26 20.29 20.04 20.13 0.0M
2023-10-02 21.00 21.00 20.25 20.30 0.0M
2023-09-29 21.38 21.40 20.97 21.02 0.0M
2023-09-28 20.98 21.35 20.98 21.33 0.0M
2023-09-27 20.72 20.97 20.53 20.97 0.0M
2023-09-26 20.73 20.75 20.56 20.70 0.0M
2023-09-25 20.72 20.97 20.67 20.84 0.0M
2023-09-22 20.65 20.80 20.60 20.75 0.0M
2023-09-21 20.92 20.92 20.60 20.66 0.0M
2023-09-20 21.06 21.13 20.97 20.98 0.0M
2023-09-19 21.10 21.10 20.94 20.95 0.0M
2023-09-18 21.11 21.14 20.96 20.96 0.0M
2023-09-15 21.07 21.13 21.00 21.04 0.0M
2023-09-14 21.10 21.15 21.02 21.07 0.0M
2023-09-13 20.94 21.10 20.93 20.93 0.0M
2023-09-12 21.02 21.07 20.95 20.96 0.0M
2023-09-11 21.34 21.34 20.93 21.02 0.0M
2023-09-08 21.21 21.27 21.08 21.08 0.0M
2023-09-07 21.25 21.32 21.18 21.18 0.0M
2023-09-06 21.31 21.50 21.30 21.30 0.0M
2023-09-05 21.74 21.74 21.40 21.40 0.0M
2023-09-01 21.75 21.78 21.58 21.75 0.0M
2023-08-31 21.54 22.25 21.50 21.86 0.2M
2023-08-30 21.36 21.46 21.36 21.46 0.0M
2023-08-29 21.34 21.36 21.32 21.34 0.0M
2023-08-28 21.33 21.34 21.27 21.34 0.0M
2023-08-25 21.14 21.32 21.06 21.32 0.0M
2023-08-24 21.11 21.19 21.10 21.16 0.0M
2023-08-23 21.19 21.19 21.08 21.15 0.0M
2023-08-22 21.18 21.19 21.05 21.10 0.0M
2023-08-21 21.02 21.20 21.01 21.20 0.0M
2023-08-18 21.18 21.27 21.15 21.15 0.0M
2023-08-17 21.27 21.29 21.16 21.23 0.0M
2023-08-16 21.30 21.30 21.15 21.27 0.0M
2023-08-15 21.29 21.29 21.24 21.29 0.0M
2023-08-14 21.30 21.30 21.06 21.25 0.0M
2023-08-11 21.53 21.68 21.53 21.58 0.0M
2023-08-10 21.40 21.49 21.39 21.43 0.0M
2023-08-09 21.40 21.54 21.35 21.35 0.0M
2023-08-08 21.36 21.51 21.36 21.50 0.0M
2023-08-07 21.45 21.45 21.33 21.36 0.0M
2023-08-04 21.36 21.45 21.28 21.33 0.0M
2023-08-03 21.27 21.36 21.26 21.35 0.0M
2023-08-02 21.33 21.39 21.10 21.30 0.0M
2023-08-01 21.46 21.47 21.34 21.38 0.0M
2023-07-31 21.41 21.73 21.41 21.54 0.1M
2023-07-28 21.46 21.46 21.35 21.41 0.0M
2023-07-27 21.40 21.60 21.35 21.41 0.0M
2023-07-26 21.39 21.40 21.35 21.40 0.0M
2023-07-25 21.40 21.44 21.35 21.35 0.0M
2023-07-24 21.40 21.44 21.35 21.43 0.0M
2023-07-21 21.44 21.44 21.32 21.44 0.0M
2023-07-20 21.36 21.41 21.35 21.41 0.0M
2023-07-19 21.40 21.41 21.35 21.40 0.0M
2023-07-18 21.38 21.41 21.35 21.37 0.0M
2023-07-17 21.39 21.41 21.35 21.35 0.1M
2023-07-14 21.45 21.45 21.33 21.39 0.0M
2023-07-13 21.47 21.51 21.39 21.43 0.0M
2023-07-12 21.40 21.45 21.35 21.38 0.0M
2023-07-11 21.48 21.50 21.35 21.38 0.0M
2023-07-10 21.55 21.58 21.48 21.55 0.0M
2023-07-07 21.65 21.79 21.55 21.55 0.0M
2023-07-06 21.90 21.90 21.55 21.57 0.0M
2023-07-05 21.93 22.05 21.75 21.99 0.0M
2023-07-03 21.88 21.99 21.60 21.98 0.0M
2023-06-30 21.32 22.17 21.25 21.94 0.1M
2023-06-29 21.40 21.42 21.26 21.42 0.0M
2023-06-28 21.59 21.59 21.35 21.44 0.0M
2023-06-27 21.29 21.60 21.25 21.58 0.0M
2023-06-26 21.32 21.42 21.29 21.29 0.0M
2023-06-23 21.26 21.38 21.26 21.32 0.0M
2023-06-22 21.36 21.61 21.28 21.28 0.0M
2023-06-21 21.38 21.62 21.35 21.51 0.0M
2023-06-20 21.40 21.56 21.26 21.26 0.0M
2023-06-16 21.65 21.65 21.40 21.40 0.0M
2023-06-15 21.50 21.60 21.37 21.55 0.0M
2023-06-14 21.36 21.38 21.27 21.35 0.0M
2023-06-13 21.64 21.65 21.35 21.35 0.0M
2023-06-12 21.39 21.40 21.24 21.31 0.0M
2023-06-09 21.40 21.55 21.37 21.40 0.0M
2023-06-08 21.49 21.73 21.40 21.44 0.0M
2023-06-07 21.50 21.60 21.47 21.55 0.0M
2023-06-06 21.56 21.75 21.42 21.48 0.0M
2023-06-05 21.50 21.64 21.50 21.51 0.0M
2023-06-02 21.90 21.94 21.77 21.77 0.0M
2023-06-01 22.09 22.09 21.80 21.87 0.0M
2023-05-31 21.80 22.97 21.79 22.15 0.4M
2023-05-30 22.05 22.05 21.80 22.00 0.0M
2023-05-26 21.91 21.99 21.79 21.98 0.0M
2023-05-25 21.97 22.05 21.77 21.97 0.0M
2023-05-24 21.65 21.97 21.65 21.96 0.0M
2023-05-23 21.40 21.99 21.40 21.96 0.0M
2023-05-22 21.90 21.93 21.52 21.52 0.0M
2023-05-19 22.01 22.01 21.75 21.86 0.0M
2023-05-18 21.90 22.01 21.78 22.00 0.0M
2023-05-17 21.48 22.02 21.47 21.90 0.0M
2023-05-16 21.75 21.78 21.51 21.60 0.0M
2023-05-15 21.95 21.95 21.50 21.60 0.0M
2023-05-12 21.65 21.95 21.62 21.79 0.0M
2023-05-11 21.75 21.94 21.51 21.90 0.0M
2023-05-10 21.75 21.80 21.65 21.75 0.0M
2023-05-09 21.54 21.74 21.45 21.69 0.0M
2023-05-08 21.82 21.82 21.44 21.49 0.0M
2023-05-05 21.73 21.89 21.70 21.73 0.0M
2023-05-04 21.66 21.87 21.61 21.61 0.0M
2023-05-03 21.73 21.75 21.53 21.61 0.0M
2023-05-02 21.70 21.80 21.58 21.58 0.0M
2023-05-01 21.86 22.08 21.75 21.83 0.1M
2023-04-28 21.60 22.00 21.46 22.00 0.0M
2023-04-27 21.72 21.72 21.46 21.55 0.0M
2023-04-26 21.50 21.70 21.46 21.70 0.0M
2023-04-25 21.53 21.57 21.46 21.46 0.0M
2023-04-24 21.88 21.92 21.56 21.56 0.0M
2023-04-21 21.49 22.24 21.49 21.93 0.0M
2023-04-20 21.73 21.73 21.50 21.50 0.0M
2023-04-19 21.59 21.68 21.12 21.68 0.0M
2023-04-18 21.70 21.80 21.51 21.58 0.0M
2023-04-17 21.72 21.72 21.65 21.68 0.0M
2023-04-14 22.00 22.01 21.70 21.70 0.0M
2023-04-13 22.13 22.40 21.98 21.99 0.0M
2023-04-12 22.00 22.05 21.60 22.00 0.0M
2023-04-11 22.00 22.03 21.89 21.97 0.0M
2023-04-10 22.05 22.05 21.87 21.92 0.0M
2023-04-06 22.00 22.00 21.91 21.99 0.0M
2023-04-05 21.90 22.04 21.90 21.92 0.0M
2023-04-04 22.00 22.15 22.00 22.05 0.0M
2023-04-03 21.88 22.04 21.88 21.99 0.0M
2023-03-31 21.50 21.88 21.50 21.88 0.0M
2023-03-30 21.32 21.48 21.02 21.42 0.0M
2023-03-29 21.33 21.37 21.23 21.35 0.0M
2023-03-28 21.21 21.22 21.00 21.18 0.0M
2023-03-27 21.13 21.44 21.00 21.16 0.0M
2023-03-24 20.86 21.02 20.81 20.92 0.0M
2023-03-23 21.50 21.50 20.86 20.90 0.0M
2023-03-22 21.30 21.57 21.25 21.25 0.0M
2023-03-21 21.25 21.65 21.25 21.40 0.0M
2023-03-20 21.15 21.48 21.10 21.18 0.1M
2023-03-17 21.05 21.15 20.81 21.10 0.0M
2023-03-16 21.06 21.14 20.68 21.00 0.1M
2023-03-15 21.40 21.40 20.71 20.98 0.0M
2023-03-14 21.50 21.56 21.39 21.40 0.0M
2023-03-13 21.59 21.59 21.25 21.35 0.0M
2023-03-10 21.85 21.85 21.61 21.70 0.0M
2023-03-09 22.05 22.09 21.88 21.88 0.0M
2023-03-08 22.15 22.21 22.03 22.05 0.0M
2023-03-07 22.25 22.26 22.09 22.15 0.0M
2023-03-06 22.11 22.30 22.11 22.30 0.0M
2023-03-03 22.24 22.34 22.24 22.28 0.0M
2023-03-02 22.06 22.35 22.02 22.12 0.0M
2023-03-01 22.50 22.50 22.32 22.39 0.0M
2023-02-28 22.45 22.61 22.41 22.61 0.0M
2023-02-27 22.16 22.50 22.13 22.48 0.0M
2023-02-24 22.22 22.22 22.02 22.03 0.0M
2023-02-23 22.16 22.21 22.11 22.21 0.0M
2023-02-22 22.15 22.15 22.01 22.01 0.0M
2023-02-21 22.40 22.45 22.00 22.02 0.0M
2023-02-17 22.41 22.46 22.30 22.35 0.1M
2023-02-16 22.58 22.58 22.40 22.40 0.0M
2023-02-15 22.49 22.64 22.49 22.58 0.0M
2023-02-14 22.45 22.64 22.45 22.54 0.0M
2023-02-13 22.75 22.91 22.75 22.86 0.0M
2023-02-10 23.05 23.06 22.75 22.76 0.0M
2023-02-09 23.20 23.28 23.08 23.08 0.0M
2023-02-08 23.18 23.23 23.06 23.15 0.0M
2023-02-07 23.15 23.15 23.03 23.09 0.0M
2023-02-06 23.25 23.25 23.20 23.23 0.0M
2023-02-03 23.28 23.39 23.18 23.20 0.0M
2023-02-02 23.05 23.38 23.05 23.30 0.1M
2023-02-01 23.12 23.18 23.05 23.10 0.0M
2023-01-31 23.00 23.26 22.97 23.12 0.1M
2023-01-30 23.05 23.09 22.83 22.90 0.0M
2023-01-27 22.98 23.10 22.82 23.07 0.1M
2023-01-26 22.79 22.95 22.69 22.90 0.0M
2023-01-25 22.75 22.75 22.62 22.69 0.0M
2023-01-24 22.75 22.89 22.70 22.72 0.0M
2023-01-23 22.80 22.83 22.72 22.75 0.0M
2023-01-20 22.80 22.88 22.70 22.82 0.0M
2023-01-19 22.72 22.86 22.60 22.70 0.0M
2023-01-18 22.87 23.24 22.70 22.72 0.0M
2023-01-17 22.55 22.85 22.49 22.83 0.1M
2023-01-13 22.58 22.62 22.56 22.56 0.0M
2023-01-12 22.67 22.67 22.52 22.58 0.0M
2023-01-11 21.90 22.75 21.90 22.55 0.1M
2023-01-10 22.51 22.73 22.40 22.73 0.1M
2023-01-09 22.51 23.42 22.51 22.59 0.0M
2023-01-06 22.29 23.00 22.21 22.61 0.1M
2023-01-05 22.26 22.31 22.20 22.28 0.0M
2023-01-04 22.26 22.32 22.13 22.27 0.0M
2023-01-03 22.25 22.35 22.06 22.20 0.0M