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, 2017 9.482 9.482 9.451 9.482 28,976 -0.01(-0.07%)
May 30, 2017 9.482 9.513 9.482 9.489 16,008 +0.01(+0.07%)
May 26, 2017 9.538 9.538 9.482 9.482 15,315 -0.03(-0.29%)
May 25, 2017 9.464 9.526 9.426 9.510 51,400 +0.05(+0.49%)
May 24, 2017 9.495 9.528 9.420 9.464 43,892 -0.07(-0.71%)
May 23, 2017 9.569 9.569 9.482 9.531 24,254 -0.04(-0.40%)
May 22, 2017 9.563 9.569 9.501 9.569 36,227 +0.02(+0.26%)
May 19, 2017 9.569 9.569 9.427 9.544 39,014 +0.12(+1.31%)
May 18, 2017 9.329 9.446 9.310 9.421 27,783 +0.08(+0.88%)
May 17, 2017 9.366 9.389 9.335 9.339 21,954 -0.06(-0.63%)
May 16, 2017 9.434 9.461 9.384 9.398 22,258 -0.05(-0.57%)
May 15, 2017 9.428 9.471 9.292 9.452 54,112 +0.00(+0.00%)
May 12, 2017 9.465 9.508 9.452 9.452 8,921 -0.06(-0.59%)
May 11, 2017 9.514 9.514 9.452 9.508 23,141 +0.04(+0.42%)
May 10, 2017 9.465 9.471 9.458 9.468 12,153 +0.01(+0.10%)
May 09, 2017 9.508 9.508 9.428 9.458 54,451 +0.02(+0.26%)
May 08, 2017 9.489 9.501 9.420 9.434 35,359 -0.07(-0.78%)
May 05, 2017 9.533 9.533 9.463 9.508 11,800 +0.00(+0.03%)
May 04, 2017 9.458 9.533 9.383 9.505 25,491 +0.04(+0.42%)
May 03, 2017 9.421 9.471 9.411 9.465 25,071 +0.04(+0.39%)
May 02, 2017 9.335 9.489 9.335 9.428 25,462 +0.04(+0.46%)
May 01, 2017 9.335 9.440 9.292 9.384 22,929 +0.09(+1.00%)
Apr 28, 2017 9.292 9.363 9.285 9.292 39,966 -0.03(-0.34%)
Apr 27, 2017 9.298 9.359 9.298 9.323 26,441 +0.01(+0.14%)
Apr 26, 2017 9.310 9.365 9.298 9.310 14,467 -0.01(-0.07%)
Apr 25, 2017 9.310 9.384 9.304 9.316 47,753 -0.01(-0.07%)
Apr 24, 2017 9.428 9.428 9.298 9.322 79,403 -0.00(-0.03%)
Apr 21, 2017 9.267 9.390 9.267 9.326 45,972 -0.01(-0.10%)
Apr 20, 2017 9.372 9.428 9.322 9.335 26,248 -0.04(-0.40%)
Apr 19, 2017 9.446 9.471 9.341 9.372 48,295 -0.08(-0.86%)
Apr 18, 2017 9.337 9.460 9.327 9.453 44,715 +0.08(+0.85%)
Apr 17, 2017 9.300 9.386 9.281 9.374 29,015 +0.09(+0.93%)
Apr 13, 2017 9.245 9.331 9.214 9.288 23,037 +0.02(+0.27%)
Apr 12, 2017 9.281 9.306 9.257 9.263 20,772 -0.03(-0.33%)
Apr 11, 2017 9.294 9.386 9.245 9.294 31,809 -0.01(-0.13%)
Apr 10, 2017 9.281 9.361 9.281 9.306 23,375 +0.02(+0.23%)
Apr 07, 2017 9.312 9.338 9.269 9.285 41,173 -0.02(-0.23%)
Apr 06, 2017 9.281 9.318 9.251 9.306 29,136 +0.02(+0.20%)
Apr 05, 2017 9.306 9.312 9.281 9.288 22,319 -0.02(-0.20%)
Apr 04, 2017 9.312 9.330 9.220 9.306 89,657 -0.06(-0.66%)
Apr 03, 2017 9.324 9.380 9.239 9.367 49,308 +0.09(+0.99%)
Mar 31, 2017 9.232 9.312 9.208 9.275 29,325 +0.07(+0.80%)
Mar 30, 2017 9.158 9.232 9.158 9.201 38,430 +0.03(+0.34%)
Mar 29, 2017 9.171 9.171 9.115 9.171 29,323 +0.05(+0.56%)
Mar 28, 2017 9.066 9.220 9.066 9.119 47,862 +0.01(+0.11%)
Mar 27, 2017 8.925 9.128 8.925 9.109 36,734 +0.14(+1.58%)
Mar 24, 2017 9.060 9.084 8.968 8.968 15,841 -0.11(-1.22%)
Mar 23, 2017 8.999 9.091 8.992 9.079 23,611 +0.13(+1.44%)
Mar 22, 2017 8.931 9.068 8.931 8.949 11,853 -0.02(-0.22%)
Mar 21, 2017 9.122 9.220 8.969 8.969 32,214 -0.16(-1.81%)
Mar 20, 2017 8.994 9.136 8.994 9.134 46,592 +0.15(+1.70%)
Mar 17, 2017 8.822 9.000 8.822 8.981 34,223 +0.12(+1.31%)
Mar 16, 2017 8.682 8.871 8.682 8.865 71,100 +0.17(+1.97%)
Mar 15, 2017 8.566 8.713 8.562 8.694 31,282 +0.14(+1.65%)
Mar 14, 2017 8.474 8.553 8.474 8.553 10,695 +0.01(+0.06%)
Mar 13, 2017 8.517 8.572 8.517 8.548 22,257 +0.00(+0.00%)
Mar 10, 2017 8.480 8.584 8.480 8.548 29,893 +0.07(+0.87%)
Mar 09, 2017 8.627 8.691 8.450 8.474 81,721 -0.21(-2.43%)
Mar 08, 2017 8.719 8.725 8.676 8.685 36,832 -0.05(-0.60%)
Mar 07, 2017 8.780 8.841 8.737 8.737 46,442 -0.01(-0.14%)
Mar 06, 2017 8.859 8.859 8.727 8.749 38,672 -0.12(-1.31%)
Mar 03, 2017 8.847 8.896 8.822 8.865 32,330 +0.02(+0.28%)
Mar 02, 2017 8.884 8.892 8.831 8.841 27,649 +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.