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 (%)
Feb 29, 2024 9.948 9.948 9.832 9.928 36,978 +0.04(+0.38%)
Feb 28, 2024 9.861 9.890 9.822 9.890 29,030 +0.02(+0.20%)
Feb 27, 2024 9.851 9.900 9.842 9.871 42,838 +0.00(+0.01%)
Feb 26, 2024 9.880 9.918 9.851 9.870 34,179 -0.01(-0.11%)
Feb 23, 2024 9.822 9.880 9.813 9.880 54,468 +0.08(+0.79%)
Feb 22, 2024 9.803 9.822 9.779 9.803 60,101 +0.01(+0.10%)
Feb 21, 2024 9.774 9.803 9.756 9.793 24,879 +0.05(+0.56%)
Feb 20, 2024 9.681 9.758 9.643 9.739 40,454 +0.02(+0.20%)
Feb 16, 2024 9.768 9.903 9.624 9.720 12,128 -0.06(-0.59%)
Feb 15, 2024 9.691 9.778 9.691 9.778 14,562 +0.09(+0.89%)
Feb 14, 2024 9.681 9.701 9.667 9.691 20,048 +0.05(+0.50%)
Feb 13, 2024 9.739 9.772 9.643 9.643 37,674 -0.14(-1.47%)
Feb 12, 2024 9.768 9.855 9.768 9.787 28,178 +0.02(+0.20%)
Feb 09, 2024 9.797 9.797 9.749 9.768 11,765 +0.04(+0.40%)
Feb 08, 2024 9.768 9.778 9.566 9.729 37,918 -0.07(-0.69%)
Feb 07, 2024 9.826 9.855 9.797 9.797 28,899 -0.05(-0.49%)
Feb 06, 2024 9.874 9.893 9.806 9.845 47,572 +0.02(+0.20%)
Feb 05, 2024 9.922 9.922 9.778 9.826 60,963 -0.13(-1.26%)
Feb 02, 2024 10.07 10.07 9.941 9.951 18,649 -0.16(-1.62%)
Feb 01, 2024 10.13 10.14 10.01 10.11 32,703 -0.02(-0.19%)
Jan 31, 2024 10.10 10.18 10.05 10.13 43,433 +0.03(+0.29%)
Jan 30, 2024 10.06 10.10 10.06 10.10 19,900 +0.01(+0.10%)
Jan 29, 2024 10.08 10.10 9.980 10.10 32,841 +0.04(+0.38%)
Jan 26, 2024 9.864 10.10 9.864 10.06 45,406 +0.11(+1.06%)
Jan 25, 2024 9.922 9.951 9.875 9.951 23,799 +0.10(+0.98%)
Jan 24, 2024 9.855 10.01 9.778 9.855 98,190 +0.03(+0.29%)
Jan 23, 2024 9.893 9.951 9.825 9.826 47,459 -0.03(-0.29%)
Jan 22, 2024 9.716 9.859 9.716 9.855 14,879 +0.15(+1.53%)
Jan 19, 2024 9.697 9.725 9.639 9.706 41,848 +0.05(+0.49%)
Jan 18, 2024 9.649 9.711 9.649 9.658 12,768 -0.01(-0.10%)
Jan 17, 2024 9.725 9.773 9.668 9.668 9,932 -0.09(-0.88%)
Jan 16, 2024 9.898 9.854 9.698 9.754 39,014 -0.07(-0.68%)
Jan 12, 2024 9.716 9.859 9.716 9.821 64,998 +0.09(+0.88%)
Jan 11, 2024 9.802 9.802 9.706 9.735 28,027 -0.04(-0.39%)
Jan 10, 2024 9.773 9.773 9.692 9.773 36,820 +0.10(+0.99%)
Jan 09, 2024 9.764 9.773 9.668 9.677 22,980 +0.01(+0.10%)
Jan 08, 2024 9.658 9.677 9.615 9.668 29,835 +0.05(+0.50%)
Jan 05, 2024 9.543 9.630 9.543 9.620 38,692 +0.09(+0.90%)
Jan 04, 2024 9.572 9.572 9.486 9.534 33,952 +0.01(+0.10%)
Jan 03, 2024 9.476 9.582 9.467 9.524 34,901 +0.03(+0.30%)
Jan 02, 2024 9.457 9.687 9.457 9.496 30,766 +0.04(+0.40%)
Dec 29, 2023 9.505 9.529 9.419 9.457 46,126 -0.04(-0.40%)
Dec 28, 2023 9.515 9.539 9.457 9.496 63,663 +0.02(+0.20%)
Dec 27, 2023 9.448 9.505 9.438 9.476 48,692 +0.01(+0.10%)
Dec 26, 2023 9.419 9.486 9.419 9.467 63,694 +0.01(+0.10%)
Dec 22, 2023 9.543 9.543 9.438 9.457 72,416 +0.00(+0.00%)
Dec 21, 2023 9.668 9.668 9.438 9.457 63,496 -0.05(-0.50%)
Dec 20, 2023 9.457 10.00 9.457 9.505 89,934 -0.01(-0.15%)
Dec 19, 2023 9.453 9.615 9.453 9.519 44,029 +0.01(+0.10%)
Dec 18, 2023 9.405 9.539 9.405 9.510 45,878 +0.02(+0.20%)
Dec 15, 2023 9.529 9.786 9.424 9.491 38,953 -0.07(-0.70%)
Dec 14, 2023 9.586 9.643 9.340 9.558 110,758 +0.11(+1.21%)
Dec 13, 2023 9.205 9.519 9.205 9.443 52,245 +0.19(+2.06%)
Dec 12, 2023 9.215 9.329 9.101 9.253 34,729 +0.02(+0.21%)
Dec 11, 2023 9.177 9.262 9.177 9.234 33,484 -0.02(-0.21%)
Dec 08, 2023 9.196 9.310 9.196 9.253 16,604 -0.04(-0.41%)
Dec 07, 2023 9.310 9.367 8.967 9.291 48,298 -0.06(-0.61%)
Dec 06, 2023 9.443 9.444 9.301 9.348 35,411 -0.01(-0.10%)
Dec 05, 2023 9.453 9.453 9.329 9.358 58,041 -0.05(-0.51%)
Dec 04, 2023 9.377 9.491 9.377 9.405 25,647 -0.06(-0.60%)
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.