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 31, 2024 10.13 10.16 10.02 10.14 34,623 +0.06(+0.63%)
May 30, 2024 10.05 10.08 9.937 10.08 46,436 +0.09(+0.89%)
May 29, 2024 10.10 10.10 9.944 9.987 44,831 -0.10(-0.98%)
May 28, 2024 10.07 10.22 10.07 10.09 73,853 -0.05(-0.47%)
May 24, 2024 10.07 10.14 10.03 10.13 66,968 +0.09(+0.91%)
May 23, 2024 10.10 10.11 10.04 10.04 69,052 -0.08(-0.78%)
May 22, 2024 10.17 10.18 10.11 10.12 38,202 -0.04(-0.36%)
May 21, 2024 10.17 10.20 10.15 10.16 29,336 +0.00(+0.00%)
May 20, 2024 10.20 10.20 10.15 10.16 42,058 +0.01(+0.10%)
May 17, 2024 10.18 10.19 10.15 10.15 13,997 +0.00(+0.01%)
May 16, 2024 10.19 10.19 10.13 10.15 15,040 -0.00(-0.01%)
May 15, 2024 10.10 10.17 10.10 10.15 25,990 +0.10(+0.97%)
May 14, 2024 10.07 10.11 10.04 10.05 17,097 -0.06(-0.58%)
May 13, 2024 10.12 10.14 10.07 10.11 15,116 +0.03(+0.29%)
May 10, 2024 10.05 10.12 10.05 10.08 28,563 -0.03(-0.29%)
May 09, 2024 10.12 10.14 10.08 10.11 18,011 +0.01(+0.10%)
May 08, 2024 10.09 10.16 10.07 10.10 47,780 -0.05(-0.48%)
May 07, 2024 10.12 10.18 10.11 10.15 18,596 +0.03(+0.29%)
May 06, 2024 9.960 10.12 9.960 10.12 28,633 +0.11(+1.08%)
May 03, 2024 9.980 10.01 9.950 10.01 32,407 +0.12(+1.19%)
May 02, 2024 9.862 9.921 9.862 9.892 23,415 -0.01(-0.10%)
May 01, 2024 9.823 9.911 9.794 9.901 40,308 +0.12(+1.20%)
Apr 30, 2024 9.804 9.833 9.686 9.784 54,055 -0.01(-0.10%)
Apr 29, 2024 9.745 9.911 9.696 9.794 71,685 +0.05(+0.50%)
Apr 26, 2024 9.706 9.804 9.706 9.745 23,770 +0.04(+0.40%)
Apr 25, 2024 9.784 9.787 9.696 9.706 36,498 -0.13(-1.29%)
Apr 24, 2024 9.784 9.843 9.784 9.833 31,911 +0.03(+0.30%)
Apr 23, 2024 9.735 9.833 9.696 9.804 30,154 +0.09(+0.91%)
Apr 22, 2024 9.706 9.725 9.676 9.716 12,644 +0.05(+0.57%)
Apr 19, 2024 9.593 9.680 9.593 9.661 15,419 +0.02(+0.20%)
Apr 18, 2024 9.680 9.690 9.641 9.641 23,947 -0.04(-0.40%)
Apr 17, 2024 9.661 9.709 9.661 9.680 25,508 +0.06(+0.61%)
Apr 16, 2024 9.573 9.690 9.534 9.622 47,333 +0.03(+0.30%)
Apr 15, 2024 9.826 9.826 9.593 9.593 33,346 -0.23(-2.38%)
Apr 12, 2024 9.846 9.904 9.826 9.826 17,198 -0.09(-0.88%)
Apr 11, 2024 10.01 10.02 9.914 9.914 45,680 -0.07(-0.69%)
Apr 10, 2024 10.00 10.07 9.972 9.983 43,953 -0.12(-1.15%)
Apr 09, 2024 10.03 10.12 10.02 10.10 17,198 +0.03(+0.29%)
Apr 08, 2024 10.07 10.11 10.07 10.07 3,628 -0.02(-0.19%)
Apr 05, 2024 10.02 10.13 9.690 10.09 16,910 -0.04(-0.38%)
Apr 04, 2024 10.20 10.25 10.10 10.13 33,075 -0.06(-0.57%)
Apr 03, 2024 10.14 10.21 10.14 10.19 39,751 -0.03(-0.33%)
Apr 02, 2024 10.22 10.23 10.21 10.22 17,302 -0.04(-0.43%)
Apr 01, 2024 10.19 10.32 10.19 10.26 40,641 -0.06(-0.56%)
Mar 28, 2024 10.32 10.32 10.18 10.32 30,951 +0.05(+0.47%)
Mar 27, 2024 10.31 10.32 10.24 10.27 22,967 +0.02(+0.19%)
Mar 26, 2024 10.37 10.37 10.25 10.25 21,724 -0.08(-0.75%)
Mar 25, 2024 10.41 10.41 10.31 10.33 47,972 +0.02(+0.19%)
Mar 22, 2024 10.33 10.34 10.29 10.31 24,064 +0.04(+0.39%)
Mar 21, 2024 10.26 10.34 10.24 10.27 25,657 +0.03(+0.27%)
Mar 20, 2024 10.18 10.26 10.18 10.24 37,922 +0.06(+0.63%)
Mar 19, 2024 10.10 10.19 10.10 10.18 21,938 +0.07(+0.67%)
Mar 18, 2024 10.08 10.12 10.07 10.11 14,034 +0.03(+0.28%)
Mar 15, 2024 10.07 10.09 10.06 10.08 19,228 +0.01(+0.09%)
Mar 14, 2024 10.04 10.11 10.04 10.08 39,614 +0.01(+0.12%)
Mar 13, 2024 10.02 10.07 10.02 10.06 22,605 +0.06(+0.58%)
Mar 12, 2024 9.958 10.04 9.938 10.01 26,878 -0.01(-0.10%)
Mar 11, 2024 10.03 10.04 9.967 10.02 32,059 +0.00(+0.00%)
Mar 08, 2024 9.967 10.04 9.967 10.02 35,838 +0.05(+0.49%)
Mar 07, 2024 9.938 9.987 9.938 9.967 28,653 +0.02(+0.19%)
Mar 06, 2024 9.919 9.968 9.919 9.948 46,166 +0.07(+0.69%)
Mar 05, 2024 9.890 9.909 9.861 9.880 29,754 -0.03(-0.29%)
Mar 04, 2024 9.958 9.958 9.909 9.909 17,441 -0.03(-0.29%)
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.