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 UNCHANGED
Streaming Delayed 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, 2005 4.846 4.939 4.814 4.925 178,283 +0.07(+1.50%)
May 27, 2005 4.867 4.867 4.849 4.852 22,027 +0.04(+0.91%)
May 26, 2005 4.809 4.829 4.768 4.809 46,463 +0.02(+0.42%)
May 25, 2005 4.756 4.788 4.750 4.788 59,542 +0.02(+0.37%)
May 24, 2005 4.794 4.823 4.753 4.771 68,835 -0.05(-1.08%)
May 23, 2005 4.867 4.867 4.823 4.823 17,208 -0.03(-0.60%)
May 20, 2005 4.780 4.855 4.780 4.852 62,295 +0.03(+0.60%)
May 19, 2005 4.867 4.867 4.782 4.823 87,764 -0.03(-0.63%)
May 18, 2005 4.838 4.867 4.765 4.854 50,938 -0.03(-0.57%)
May 17, 2005 4.887 4.922 4.803 4.881 16,520 +0.01(+0.24%)
May 16, 2005 4.838 4.925 4.803 4.870 36,482 +0.00(+0.06%)
May 13, 2005 4.878 4.878 4.846 4.867 16,864 -0.01(-0.24%)
May 12, 2005 4.855 4.878 4.803 4.878 33,385 +0.02(+0.48%)
May 11, 2005 4.896 4.913 4.809 4.855 39,580 -0.04(-0.77%)
May 10, 2005 4.910 4.928 4.871 4.893 34,761 +0.05(+1.02%)
May 09, 2005 4.893 4.907 4.838 4.843 34,761 -0.05(-0.95%)
May 06, 2005 4.974 5.015 4.852 4.890 96,369 -0.11(-2.26%)
May 05, 2005 4.997 5.015 4.945 5.003 49,905 +0.03(+0.70%)
May 04, 2005 4.867 5.012 4.820 4.968 99,466 +0.07(+1.42%)
May 03, 2005 4.896 4.925 4.865 4.899 36,826 +0.03(+0.66%)
May 02, 2005 4.867 4.887 4.811 4.867 33,040 +0.00(+0.00%)
Apr 29, 2005 4.875 4.875 4.823 4.867 19,273 +0.01(+0.30%)
Apr 28, 2005 4.785 4.910 4.785 4.852 66,425 +0.07(+1.52%)
Apr 27, 2005 4.811 4.849 4.759 4.780 56,100 -0.01(-0.12%)
Apr 26, 2005 4.765 4.785 4.716 4.785 60,574 +0.03(+0.67%)
Apr 25, 2005 4.687 4.753 4.655 4.753 62,984 +0.08(+1.68%)
Apr 22, 2005 4.649 4.675 4.643 4.675 54,723 +0.01(+0.12%)
Apr 21, 2005 4.649 4.675 4.643 4.669 73,653 -0.03(-0.68%)
Apr 20, 2005 4.748 4.750 4.678 4.701 61,951 -0.02(-0.49%)
Apr 19, 2005 4.707 4.750 4.663 4.724 120,117 +0.03(+0.56%)
Apr 18, 2005 4.745 4.785 4.687 4.698 80,881 -0.06(-1.22%)
Apr 15, 2005 4.736 4.756 4.663 4.756 61,607 +0.03(+0.61%)
Apr 14, 2005 4.678 4.748 4.666 4.727 167,613 +0.05(+1.06%)
Apr 13, 2005 4.675 4.736 4.657 4.678 69,523 +0.01(+0.25%)
Apr 12, 2005 4.652 4.727 4.649 4.666 53,691 -0.01(-0.19%)
Apr 11, 2005 4.733 4.733 4.663 4.675 53,347 -0.05(-0.98%)
Apr 08, 2005 4.716 4.733 4.687 4.721 57,821 +0.03(+0.62%)
Apr 07, 2005 4.721 4.736 4.692 4.692 55,068 -0.01(-0.31%)
Apr 06, 2005 4.655 4.707 4.649 4.707 47,496 +0.06(+1.19%)
Apr 05, 2005 4.657 4.669 4.637 4.652 81,913 -0.01(-0.12%)
Apr 04, 2005 4.692 4.698 4.634 4.657 136,637 +0.00(+0.00%)
Apr 01, 2005 4.582 4.663 4.582 4.657 88,109 +0.08(+1.84%)
Mar 31, 2005 4.442 4.576 4.440 4.573 91,206 +0.13(+2.88%)
Mar 30, 2005 4.506 4.530 4.434 4.445 144,209 -0.12(-2.55%)
Mar 29, 2005 4.437 4.562 4.431 4.562 129,754 +0.08(+1.88%)
Mar 28, 2005 4.533 4.533 4.434 4.477 176,906 -0.06(-1.22%)
Mar 24, 2005 4.518 4.556 4.504 4.533 152,814 +0.00(+0.00%)
Mar 23, 2005 4.643 4.660 4.431 4.533 178,971 -0.06(-1.27%)
Mar 22, 2005 4.736 4.777 4.504 4.591 268,801 -0.15(-3.07%)
Mar 21, 2005 4.692 4.742 4.687 4.736 196,868 +0.06(+1.37%)
Mar 18, 2005 4.707 4.713 4.652 4.672 133,540 -0.11(-2.25%)
Mar 17, 2005 4.707 4.809 4.605 4.780 359,319 -0.03(-0.60%)
Mar 16, 2005 4.968 4.983 4.780 4.809 291,172 -0.19(-3.72%)
Mar 15, 2005 5.070 5.099 4.963 4.995 79,504 -0.10(-2.05%)
Mar 14, 2005 5.128 5.146 4.954 5.099 101,187 -0.04(-0.85%)
Mar 11, 2005 5.041 5.163 5.015 5.143 115,643 +0.09(+1.84%)
Mar 10, 2005 5.056 5.085 4.910 5.050 212,012 -0.05(-0.97%)
Mar 09, 2005 5.215 5.265 5.056 5.099 224,402 -0.17(-3.31%)
Mar 08, 2005 5.268 5.288 5.259 5.273 61,263 +0.01(+0.22%)
Mar 07, 2005 5.300 5.346 5.262 5.262 118,052 -0.04(-0.77%)
Mar 04, 2005 5.390 5.439 5.288 5.303 173,464 -0.12(-2.30%)
Mar 03, 2005 5.427 5.468 5.401 5.427 49,561 -0.03(-0.53%)
Mar 02, 2005 5.448 5.468 5.407 5.457 39,580 +0.01(+0.11%)
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.