Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flaherty & Crumrine Preferred and Income Fund Incorporated (NY: PFD )

11.94 +0.05 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 3.756 3.773 3.696 3.756 69,947 +0.00(+0.09%)
May 27, 2010 3.798 3.798 3.703 3.752 45,387 +0.09(+2.35%)
May 26, 2010 3.706 3.763 3.636 3.666 142,185 +0.04(+1.12%)
May 25, 2010 3.661 3.661 3.541 3.626 105,079 -0.04(-1.06%)
May 24, 2010 3.601 3.782 3.601 3.664 119,542 -0.02(-0.59%)
May 21, 2010 3.488 3.837 3.397 3.686 438,315 +0.04(+1.18%)
May 20, 2010 3.661 3.661 3.626 3.643 201,207 -0.25(-6.42%)
May 19, 2010 3.858 3.893 3.749 3.893 150,771 -0.01(-0.33%)
May 18, 2010 4.018 4.018 3.878 3.906 148,549 -0.03(-0.80%)
May 17, 2010 4.004 4.004 3.854 3.937 143,300 -0.06(-1.49%)
May 14, 2010 3.997 4.035 3.930 3.997 219,604 -0.04(-1.04%)
May 13, 2010 4.011 4.039 3.941 4.039 147,324 +0.05(+1.23%)
May 12, 2010 3.990 4.011 3.916 3.990 140,529 +0.06(+1.60%)
May 11, 2010 3.878 3.930 3.861 3.927 526 +0.07(+1.81%)
May 10, 2010 3.832 3.864 3.819 3.857 153,464 +0.18(+4.94%)
May 07, 2010 3.731 3.770 3.389 3.675 327,095 +0.04(+1.15%)
May 06, 2010 4.144 4.158 3.347 3.634 1,218,667 -0.51(-12.31%)
May 05, 2010 4.147 4.193 4.140 4.144 112,371 -0.05(-1.25%)
May 04, 2010 4.210 4.238 4.159 4.196 47,441 -0.01(-0.33%)
May 03, 2010 4.193 4.231 4.175 4.210 40,271 +0.04(+1.01%)
Apr 30, 2010 4.186 4.193 4.154 4.168 25,445 +0.01(+0.25%)
Apr 29, 2010 4.161 4.171 4.140 4.158 58,423 -0.00(-0.08%)
Apr 28, 2010 4.158 4.168 4.116 4.161 96,754 +0.01(+0.25%)
Apr 27, 2010 4.165 4.165 4.116 4.151 50,449 -0.01(-0.34%)
Apr 26, 2010 4.140 4.189 4.137 4.165 70,090 +0.03(+0.85%)
Apr 23, 2010 4.046 4.140 4.046 4.130 88,631 +0.14(+3.41%)
Apr 22, 2010 4.011 4.042 3.972 3.993 45,314 -0.00(-0.07%)
Apr 21, 2010 4.053 4.053 3.986 3.996 50,658 -0.03(-0.78%)
Apr 20, 2010 3.996 4.028 3.986 4.028 388 +0.07(+1.67%)
Apr 19, 2010 3.986 4.073 3.962 3.962 54,912 -0.02(-0.61%)
Apr 16, 2010 4.007 4.066 3.986 3.986 46,375 -0.06(-1.37%)
Apr 15, 2010 4.107 4.111 3.993 4.042 50,643 -0.05(-1.19%)
Apr 14, 2010 4.111 4.111 4.050 4.090 56,381 +0.05(+1.12%)
Apr 13, 2010 4.048 4.114 3.996 4.045 70,191 -0.03(-0.85%)
Apr 12, 2010 4.080 4.114 4.035 4.080 52,138 -0.05(-1.26%)
Apr 09, 2010 4.139 4.154 4.115 4.132 31,407 +0.03(+0.85%)
Apr 08, 2010 3.930 4.104 3.910 4.097 120,086 +0.14(+3.46%)
Apr 07, 2010 3.958 3.976 3.927 3.960 52,720 -0.03(-0.65%)
Apr 06, 2010 3.934 4.000 3.927 3.986 48,711 +0.01(+0.35%)
Apr 05, 2010 3.993 4.028 3.958 3.972 75,332 -0.04(-1.08%)
Apr 01, 2010 3.972 4.015 4.015 4.015 74,018 +0.08(+2.16%)
Mar 31, 2010 3.976 3.976 3.923 3.930 45,664 -0.03(-0.70%)
Mar 30, 2010 3.976 4.014 3.910 3.958 213,588 -0.04(-1.04%)
Mar 29, 2010 4.010 4.052 3.984 4.000 56,962 -0.05(-1.20%)
Mar 26, 2010 4.059 4.128 4.010 4.048 143,003 -0.05(-1.27%)
Mar 25, 2010 4.104 4.160 4.097 4.101 133,173 +0.07(+1.81%)
Mar 24, 2010 4.118 4.132 3.882 4.028 101,840 -0.08(-1.94%)
Mar 23, 2010 4.017 4.229 4.017 4.107 175,663 +0.06(+1.54%)
Mar 22, 2010 4.107 4.132 4.000 4.045 101,083 -0.08(-1.84%)
Mar 19, 2010 4.072 4.159 4.072 4.121 71,813 +0.03(+0.85%)
Mar 18, 2010 4.114 4.134 3.986 4.086 109,499 -0.01(-0.34%)
Mar 17, 2010 4.027 4.117 4.027 4.100 171,725 +0.13(+3.40%)
Mar 16, 2010 3.952 3.986 3.876 3.965 82,030 +0.06(+1.45%)
Mar 15, 2010 3.911 3.914 3.907 3.909 114,037 +0.06(+1.58%)
Mar 12, 2010 3.800 3.883 3.772 3.848 98,995 +0.04(+1.09%)
Mar 11, 2010 3.800 3.862 3.796 3.807 109,267 -0.04(-0.99%)
Mar 10, 2010 3.855 3.872 3.827 3.845 35,987 -0.00(-0.09%)
Mar 09, 2010 3.900 3.905 3.848 3.848 93,678 -0.05(-1.33%)
Mar 08, 2010 3.941 4.000 3.896 3.900 111,600 -0.07(-1.65%)
Mar 05, 2010 4.048 4.048 3.924 3.965 80,546 -0.05(-1.20%)
Mar 04, 2010 4.038 4.058 3.955 4.014 59,157 -0.03(-0.77%)
Mar 03, 2010 4.100 4.100 3.969 4.045 65,485 -0.02(-0.59%)
Mar 02, 2010 4.031 4.097 4.031 4.069 72,604 +0.06(+1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.