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 )

11.83 -0.10 (-0.84%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 31, 2017 9.481 9.481 9.450 9.481 28,979 -0.01(-0.07%)
May 30, 2017 9.481 9.512 9.481 9.487 16,010 +0.01(+0.07%)
May 26, 2017 9.537 9.537 9.481 9.481 15,317 -0.03(-0.29%)
May 25, 2017 9.463 9.525 9.425 9.509 51,406 +0.05(+0.49%)
May 24, 2017 9.494 9.526 9.419 9.463 43,897 -0.07(-0.71%)
May 23, 2017 9.568 9.568 9.481 9.530 24,257 -0.04(-0.40%)
May 22, 2017 9.562 9.568 9.500 9.568 36,231 +0.02(+0.26%)
May 19, 2017 9.568 9.568 9.426 9.543 39,019 +0.12(+1.31%)
May 18, 2017 9.328 9.445 9.309 9.420 27,787 +0.08(+0.88%)
May 17, 2017 9.365 9.387 9.334 9.338 21,956 -0.06(-0.63%)
May 16, 2017 9.433 9.460 9.383 9.397 22,260 -0.05(-0.57%)
May 15, 2017 9.426 9.470 9.290 9.451 54,118 +0.00(+0.00%)
May 12, 2017 9.463 9.507 9.451 9.451 8,922 -0.06(-0.59%)
May 11, 2017 9.513 9.513 9.451 9.507 23,144 +0.04(+0.42%)
May 10, 2017 9.463 9.470 9.457 9.467 12,154 +0.01(+0.10%)
May 09, 2017 9.507 9.507 9.426 9.457 54,458 +0.02(+0.26%)
May 08, 2017 9.488 9.500 9.419 9.433 35,363 -0.07(-0.78%)
May 05, 2017 9.531 9.531 9.462 9.507 11,801 +0.00(+0.03%)
May 04, 2017 9.457 9.531 9.381 9.504 25,494 +0.04(+0.42%)
May 03, 2017 9.420 9.470 9.410 9.463 25,074 +0.04(+0.39%)
May 02, 2017 9.334 9.488 9.334 9.426 25,465 +0.04(+0.46%)
May 01, 2017 9.334 9.439 9.290 9.383 22,932 +0.09(+1.00%)
Apr 28, 2017 9.290 9.362 9.284 9.290 39,970 -0.03(-0.34%)
Apr 27, 2017 9.297 9.358 9.297 9.322 26,444 +0.01(+0.14%)
Apr 26, 2017 9.309 9.364 9.297 9.309 14,469 -0.01(-0.07%)
Apr 25, 2017 9.309 9.383 9.303 9.315 47,758 -0.01(-0.07%)
Apr 24, 2017 9.426 9.426 9.297 9.321 79,412 -0.00(-0.03%)
Apr 21, 2017 9.266 9.389 9.266 9.324 45,977 -0.01(-0.10%)
Apr 20, 2017 9.371 9.426 9.321 9.334 26,251 -0.04(-0.40%)
Apr 19, 2017 9.445 9.470 9.340 9.371 48,300 -0.08(-0.86%)
Apr 18, 2017 9.336 9.459 9.326 9.452 44,720 +0.08(+0.85%)
Apr 17, 2017 9.299 9.385 9.280 9.372 29,019 +0.09(+0.93%)
Apr 13, 2017 9.243 9.329 9.213 9.286 23,039 +0.02(+0.27%)
Apr 12, 2017 9.280 9.305 9.256 9.262 20,774 -0.03(-0.33%)
Apr 11, 2017 9.293 9.385 9.243 9.293 31,813 -0.01(-0.13%)
Apr 10, 2017 9.280 9.360 9.280 9.305 23,378 +0.02(+0.23%)
Apr 07, 2017 9.311 9.336 9.268 9.284 41,178 -0.02(-0.23%)
Apr 06, 2017 9.280 9.317 9.250 9.305 29,139 +0.02(+0.20%)
Apr 05, 2017 9.305 9.311 9.280 9.286 22,322 -0.02(-0.20%)
Apr 04, 2017 9.311 9.329 9.219 9.305 89,668 -0.06(-0.66%)
Apr 03, 2017 9.323 9.379 9.238 9.366 49,314 +0.09(+0.99%)
Mar 31, 2017 9.231 9.311 9.207 9.274 29,328 +0.07(+0.80%)
Mar 30, 2017 9.157 9.231 9.157 9.200 38,435 +0.03(+0.34%)
Mar 29, 2017 9.170 9.170 9.114 9.170 29,326 +0.05(+0.56%)
Mar 28, 2017 9.065 9.219 9.065 9.118 47,867 +0.01(+0.11%)
Mar 27, 2017 8.924 9.127 8.924 9.108 36,738 +0.14(+1.58%)
Mar 24, 2017 9.059 9.083 8.967 8.967 15,843 -0.11(-1.22%)
Mar 23, 2017 8.998 9.090 8.991 9.077 23,614 +0.13(+1.44%)
Mar 22, 2017 8.930 9.067 8.930 8.948 11,855 -0.02(-0.22%)
Mar 21, 2017 9.121 9.219 8.968 8.968 32,217 -0.16(-1.81%)
Mar 20, 2017 8.993 9.135 8.993 9.133 46,598 +0.15(+1.70%)
Mar 17, 2017 8.821 8.999 8.821 8.980 34,227 +0.12(+1.31%)
Mar 16, 2017 8.681 8.870 8.681 8.864 71,109 +0.17(+1.97%)
Mar 15, 2017 8.565 8.711 8.561 8.693 31,286 +0.14(+1.65%)
Mar 14, 2017 8.473 8.552 8.473 8.552 10,697 +0.01(+0.06%)
Mar 13, 2017 8.516 8.571 8.516 8.547 22,260 +0.00(+0.00%)
Mar 10, 2017 8.479 8.583 8.479 8.547 29,896 +0.07(+0.87%)
Mar 09, 2017 8.626 8.690 8.449 8.473 81,731 -0.21(-2.43%)
Mar 08, 2017 8.718 8.724 8.675 8.684 36,837 -0.05(-0.60%)
Mar 07, 2017 8.779 8.840 8.736 8.736 46,447 -0.01(-0.14%)
Mar 06, 2017 8.858 8.858 8.726 8.748 38,677 -0.12(-1.31%)
Mar 03, 2017 8.846 8.895 8.821 8.864 32,334 +0.02(+0.28%)
Mar 02, 2017 8.883 8.891 8.830 8.840 27,652 +0.00(+0.04%)
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.