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: 4:10 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, 2019 10.19 10.19 10.04 10.17 62,977 -0.03(-0.28%)
May 30, 2019 10.08 10.22 10.08 10.20 38,374 +0.09(+0.92%)
May 29, 2019 10.10 10.15 10.05 10.10 19,856 -0.04(-0.42%)
May 28, 2019 10.16 10.20 10.07 10.15 79,065 +0.02(+0.21%)
May 24, 2019 10.22 10.22 10.12 10.12 63,538 -0.11(-1.04%)
May 23, 2019 10.07 10.27 10.07 10.23 94,533 +0.11(+1.13%)
May 22, 2019 10.01 10.12 9.956 10.12 68,757 +0.12(+1.18%)
May 21, 2019 9.871 9.999 9.836 9.999 64,752 +0.17(+1.73%)
May 20, 2019 9.609 9.829 9.609 9.829 62,815 +0.27(+2.82%)
May 17, 2019 9.574 9.574 9.510 9.559 22,561 -0.01(-0.15%)
May 16, 2019 9.552 9.574 9.516 9.574 22,856 +0.05(+0.52%)
May 15, 2019 9.481 9.524 9.454 9.524 45,332 +0.04(+0.45%)
May 14, 2019 9.411 9.503 9.411 9.481 30,761 +0.02(+0.22%)
May 13, 2019 9.474 9.478 9.418 9.460 39,606 -0.01(-0.09%)
May 10, 2019 9.467 9.496 9.432 9.468 46,534 +0.04(+0.46%)
May 09, 2019 9.489 9.489 9.411 9.425 54,326 -0.04(-0.37%)
May 08, 2019 9.467 9.481 9.453 9.460 29,317 +0.04(+0.38%)
May 07, 2019 9.411 9.457 9.411 9.425 9,375 -0.06(-0.60%)
May 06, 2019 9.432 9.481 9.418 9.481 28,669 +0.05(+0.53%)
May 03, 2019 9.467 9.467 9.418 9.432 23,267 -0.05(-0.52%)
May 02, 2019 9.439 9.517 9.439 9.481 11,224 +0.04(+0.45%)
May 01, 2019 9.389 9.481 9.389 9.439 64,645 +0.04(+0.38%)
Apr 30, 2019 9.432 9.432 9.340 9.403 73,867 +0.01(+0.08%)
Apr 29, 2019 9.396 9.403 9.333 9.396 112,114 -0.01(-0.08%)
Apr 26, 2019 9.637 9.645 9.382 9.403 204,891 -0.26(-2.64%)
Apr 25, 2019 9.737 9.737 9.659 9.659 19,269 -0.08(-0.80%)
Apr 24, 2019 9.808 9.808 9.718 9.737 17,462 -0.03(-0.29%)
Apr 23, 2019 9.744 9.772 9.707 9.765 12,964 +0.04(+0.36%)
Apr 22, 2019 9.737 9.765 9.730 9.730 13,002 +0.05(+0.55%)
Apr 18, 2019 9.719 9.719 9.641 9.676 21,409 +0.01(+0.15%)
Apr 17, 2019 9.676 9.768 9.662 9.662 23,109 -0.06(-0.60%)
Apr 16, 2019 9.662 9.733 9.627 9.721 33,259 +0.03(+0.31%)
Apr 15, 2019 9.719 9.719 9.641 9.691 23,789 +0.04(+0.37%)
Apr 12, 2019 9.676 9.712 9.655 9.655 26,514 -0.02(-0.22%)
Apr 11, 2019 9.658 9.712 9.652 9.676 46,802 +0.02(+0.22%)
Apr 10, 2019 9.557 9.662 9.557 9.655 19,114 +0.06(+0.66%)
Apr 09, 2019 9.662 9.691 9.592 9.592 23,913 -0.07(-0.73%)
Apr 08, 2019 9.578 9.690 9.557 9.662 27,452 +0.11(+1.11%)
Apr 05, 2019 9.592 9.648 9.557 9.557 26,939 -0.09(-0.95%)
Apr 04, 2019 9.627 9.648 9.595 9.648 54,538 +0.15(+1.56%)
Apr 03, 2019 9.423 9.633 9.423 9.500 42,282 +0.01(+0.07%)
Apr 02, 2019 9.486 9.555 9.415 9.493 89,925 -0.16(-1.61%)
Apr 01, 2019 9.698 9.774 9.648 9.648 41,447 -0.06(-0.58%)
Mar 29, 2019 9.789 9.789 9.684 9.705 41,260 -0.05(-0.51%)
Mar 28, 2019 9.698 9.757 9.634 9.754 42,210 +0.07(+0.73%)
Mar 27, 2019 9.698 9.698 9.655 9.684 26,597 +0.01(+0.15%)
Mar 26, 2019 9.684 9.684 9.635 9.669 31,376 +0.02(+0.22%)
Mar 25, 2019 9.641 9.676 9.634 9.648 27,420 +0.01(+0.15%)
Mar 22, 2019 9.641 9.641 9.592 9.634 13,611 +0.04(+0.44%)
Mar 21, 2019 9.458 9.627 9.458 9.592 16,884 +0.01(+0.11%)
Mar 20, 2019 9.539 9.581 9.411 9.581 56,687 +0.19(+1.99%)
Mar 19, 2019 9.567 9.567 9.381 9.394 39,115 -0.05(-0.50%)
Mar 18, 2019 9.329 9.441 9.329 9.441 35,847 +0.06(+0.67%)
Mar 15, 2019 9.385 9.385 9.308 9.378 29,797 +0.05(+0.53%)
Mar 14, 2019 9.364 9.364 9.308 9.329 17,369 +0.00(+0.00%)
Mar 13, 2019 9.560 9.560 9.329 9.329 32,125 +0.01(+0.15%)
Mar 12, 2019 9.469 9.469 9.315 9.315 19,942 -0.00(-0.03%)
Mar 11, 2019 9.315 9.364 9.294 9.317 20,021 -0.03(-0.27%)
Mar 08, 2019 9.385 9.385 9.315 9.343 25,662 -0.02(-0.22%)
Mar 07, 2019 9.490 9.490 9.361 9.364 18,191 -0.05(-0.52%)
Mar 06, 2019 9.329 9.455 9.292 9.413 42,120 +0.09(+0.98%)
Mar 05, 2019 9.420 9.420 9.315 9.322 15,986 -0.04(-0.45%)
Mar 04, 2019 9.427 9.427 9.315 9.364 13,797 -0.05(-0.52%)
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.