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 )

11.91 +0.02 (+0.21%)
Streaming Delayed Price Updated: 2:28 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 30, 2008 3.425 3.428 3.390 3.408 36,190 -0.01(-0.34%)
May 29, 2008 3.390 3.422 3.387 3.419 78,443 -0.00(-0.09%)
May 28, 2008 3.396 3.443 3.396 3.422 34,094 +0.03(+0.77%)
May 27, 2008 3.367 3.411 3.364 3.396 86,153 +0.02(+0.60%)
May 26, 2008 3.376 3.393 3.361 3.376 0 +0.00(+0.00%)
May 23, 2008 3.376 3.393 3.361 3.376 44,889 -0.01(-0.17%)
May 22, 2008 3.390 3.390 3.364 3.382 40,617 +0.03(+0.78%)
May 21, 2008 3.323 3.370 3.283 3.355 146,980 +0.06(+1.94%)
May 20, 2008 3.312 3.335 3.292 3.292 57,941 -0.03(-0.96%)
May 19, 2008 3.361 3.361 3.312 3.323 64,833 -0.02(-0.52%)
May 16, 2008 3.332 3.353 3.306 3.341 62,213 +0.05(+1.50%)
May 15, 2008 3.286 3.326 3.283 3.292 47,329 +0.01(+0.27%)
May 14, 2008 3.289 3.315 3.257 3.283 51,487 -0.01(-0.35%)
May 13, 2008 3.306 3.306 3.277 3.294 48,025 +0.01(+0.44%)
May 12, 2008 3.300 3.309 3.245 3.280 106,128 +0.03(+1.08%)
May 09, 2008 3.265 3.268 3.245 3.245 19,282 +0.00(+0.00%)
May 08, 2008 3.292 3.335 3.225 3.245 100,153 -0.03(-1.06%)
May 07, 2008 3.274 3.294 3.225 3.280 112,100 +0.04(+1.26%)
May 06, 2008 3.201 3.251 3.199 3.239 68,626 +0.01(+0.27%)
May 05, 2008 3.268 3.271 3.199 3.231 90,002 -0.02(-0.63%)
May 02, 2008 3.242 3.292 3.216 3.251 93,186 -0.02(-0.62%)
May 01, 2008 3.210 3.294 3.196 3.271 172,373 +0.07(+2.09%)
Apr 30, 2008 3.193 3.216 3.167 3.204 133,352 -0.01(-0.36%)
Apr 29, 2008 3.283 3.286 3.181 3.216 126,891 -0.04(-1.16%)
Apr 28, 2008 3.268 3.268 3.251 3.254 170,731 +0.01(+0.27%)
Apr 25, 2008 3.274 3.277 3.242 3.245 120,819 -0.03(-0.89%)
Apr 24, 2008 3.196 3.274 3.158 3.274 180,362 +0.14(+4.43%)
Apr 23, 2008 3.129 3.233 3.129 3.135 75,899 -0.02(-0.53%)
Apr 22, 2008 3.196 3.207 3.094 3.152 130,141 +0.02(+0.74%)
Apr 21, 2008 3.126 3.161 3.120 3.129 66,526 -0.01(-0.19%)
Apr 18, 2008 3.123 3.149 3.111 3.135 78,736 +0.02(+0.75%)
Apr 17, 2008 3.109 3.120 3.082 3.111 93,282 +0.03(+0.94%)
Apr 16, 2008 3.094 3.094 3.074 3.082 32,056 +0.02(+0.76%)
Apr 15, 2008 3.056 3.096 3.050 3.059 79,169 -0.04(-1.31%)
Apr 14, 2008 3.106 3.106 3.050 3.100 48,500 +0.01(+0.28%)
Apr 11, 2008 3.039 3.091 3.039 3.091 84,332 +0.01(+0.47%)
Apr 10, 2008 3.103 3.103 3.036 3.077 55,060 +0.01(+0.38%)
Apr 09, 2008 3.297 3.297 3.065 3.065 44,576 -0.04(-1.31%)
Apr 08, 2008 3.100 3.109 3.062 3.106 67,466 +0.01(+0.38%)
Apr 07, 2008 3.085 3.106 3.047 3.094 98,445 +0.03(+0.95%)
Apr 04, 2008 3.074 3.079 3.036 3.065 51,622 +0.01(+0.19%)
Apr 03, 2008 2.960 3.059 2.960 3.059 109,805 +0.07(+2.43%)
Apr 02, 2008 2.995 3.024 2.966 2.986 125,811 -0.02(-0.77%)
Apr 01, 2008 2.981 3.050 2.981 3.010 160,404 +0.05(+1.77%)
Mar 31, 2008 3.010 3.010 2.908 2.957 153,176 -0.06(-1.83%)
Mar 28, 2008 3.027 3.053 2.998 3.013 50,441 -0.03(-0.86%)
Mar 27, 2008 3.042 3.077 3.021 3.039 126,327 +0.00(+0.00%)
Mar 26, 2008 3.062 3.068 3.018 3.039 120,303 +0.00(+0.00%)
Mar 25, 2008 3.079 3.106 3.039 3.039 159,716 -0.03(-1.04%)
Mar 24, 2008 3.114 3.140 3.056 3.071 240,865 -0.03(-0.94%)
Mar 21, 2008 2.992 3.146 2.992 3.100 96,036 +0.00(+0.00%)
Mar 20, 2008 2.992 3.146 2.992 3.100 96,036 +0.05(+1.62%)
Mar 19, 2008 3.085 3.190 3.027 3.050 90,873 -0.10(-3.14%)
Mar 18, 2008 3.050 3.451 3.024 3.149 138,047 +0.10(+3.43%)
Mar 17, 2008 3.103 3.103 2.981 3.045 105,836 -0.14(-4.29%)
Mar 14, 2008 3.178 3.187 3.138 3.181 132,867 +0.03(+0.83%)
Mar 13, 2008 3.225 3.225 3.123 3.155 155,172 -0.08(-2.51%)
Mar 12, 2008 3.236 3.248 3.196 3.236 74,350 -0.02(-0.54%)
Mar 11, 2008 3.236 3.294 3.204 3.254 101,888 +0.03(+0.99%)
Mar 10, 2008 3.399 3.454 3.196 3.222 193,449 -0.21(-6.02%)
Mar 07, 2008 3.608 3.608 3.402 3.428 64,024 -0.01(-0.17%)
Mar 06, 2008 3.402 3.451 3.402 3.434 47,501 +0.00(+0.08%)
Mar 05, 2008 3.408 3.481 3.408 3.431 94,315 +0.01(+0.43%)
Mar 04, 2008 3.457 3.475 3.385 3.416 150,078 -0.07(-2.00%)
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.