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 )

11.89 +0.10 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 62,970 -0.03(-0.28%)
May 30, 2019 10.08 10.22 10.08 10.20 38,369 +0.09(+0.92%)
May 29, 2019 10.10 10.15 10.05 10.10 19,854 -0.04(-0.42%)
May 28, 2019 10.16 10.20 10.07 10.15 79,056 +0.02(+0.21%)
May 24, 2019 10.22 10.22 10.13 10.13 63,531 -0.11(-1.04%)
May 23, 2019 10.08 10.27 10.08 10.23 94,522 +0.11(+1.13%)
May 22, 2019 10.01 10.12 9.958 10.12 68,749 +0.12(+1.18%)
May 21, 2019 9.873 10.00 9.837 10.00 64,745 +0.17(+1.73%)
May 20, 2019 9.610 9.830 9.610 9.830 62,808 +0.27(+2.82%)
May 17, 2019 9.575 9.575 9.511 9.561 22,559 -0.01(-0.15%)
May 16, 2019 9.553 9.575 9.517 9.575 22,854 +0.05(+0.52%)
May 15, 2019 9.483 9.525 9.456 9.525 45,327 +0.04(+0.45%)
May 14, 2019 9.412 9.504 9.412 9.483 30,758 +0.02(+0.22%)
May 13, 2019 9.475 9.479 9.419 9.461 39,601 -0.01(-0.09%)
May 10, 2019 9.468 9.497 9.433 9.469 46,528 +0.04(+0.46%)
May 09, 2019 9.490 9.490 9.412 9.426 54,320 -0.04(-0.37%)
May 08, 2019 9.468 9.483 9.454 9.461 29,314 +0.04(+0.38%)
May 07, 2019 9.412 9.458 9.412 9.426 9,374 -0.06(-0.60%)
May 06, 2019 9.433 9.483 9.419 9.483 28,665 +0.05(+0.53%)
May 03, 2019 9.468 9.468 9.419 9.433 23,264 -0.05(-0.52%)
May 02, 2019 9.440 9.518 9.440 9.483 11,223 +0.04(+0.45%)
May 01, 2019 9.390 9.483 9.390 9.440 64,638 +0.04(+0.38%)
Apr 30, 2019 9.433 9.433 9.341 9.405 73,859 +0.01(+0.08%)
Apr 29, 2019 9.397 9.405 9.334 9.397 112,101 -0.01(-0.08%)
Apr 26, 2019 9.639 9.646 9.383 9.405 204,867 -0.26(-2.64%)
Apr 25, 2019 9.738 9.738 9.660 9.660 19,267 -0.08(-0.80%)
Apr 24, 2019 9.809 9.809 9.720 9.738 17,460 -0.03(-0.29%)
Apr 23, 2019 9.745 9.773 9.708 9.766 12,963 +0.04(+0.36%)
Apr 22, 2019 9.738 9.766 9.731 9.731 13,001 +0.05(+0.55%)
Apr 18, 2019 9.720 9.720 9.642 9.678 21,407 +0.01(+0.15%)
Apr 17, 2019 9.678 9.769 9.663 9.663 23,107 -0.06(-0.60%)
Apr 16, 2019 9.663 9.734 9.628 9.722 33,255 +0.03(+0.31%)
Apr 15, 2019 9.720 9.720 9.642 9.692 23,786 +0.04(+0.37%)
Apr 12, 2019 9.678 9.713 9.656 9.656 26,511 -0.02(-0.22%)
Apr 11, 2019 9.659 9.713 9.653 9.678 46,797 +0.02(+0.22%)
Apr 10, 2019 9.558 9.663 9.558 9.656 19,112 +0.06(+0.66%)
Apr 09, 2019 9.663 9.692 9.593 9.593 23,911 -0.07(-0.73%)
Apr 08, 2019 9.579 9.692 9.558 9.663 27,449 +0.11(+1.11%)
Apr 05, 2019 9.593 9.649 9.558 9.558 26,936 -0.09(-0.95%)
Apr 04, 2019 9.628 9.649 9.596 9.649 54,532 +0.15(+1.56%)
Apr 03, 2019 9.424 9.635 9.424 9.501 42,277 +0.01(+0.07%)
Apr 02, 2019 9.487 9.556 9.417 9.494 89,915 -0.16(-1.61%)
Apr 01, 2019 9.699 9.776 9.649 9.649 41,442 -0.06(-0.58%)
Mar 29, 2019 9.790 9.790 9.685 9.706 41,255 -0.05(-0.51%)
Mar 28, 2019 9.699 9.758 9.635 9.755 42,205 +0.07(+0.73%)
Mar 27, 2019 9.699 9.699 9.656 9.685 26,594 +0.01(+0.15%)
Mar 26, 2019 9.685 9.685 9.636 9.671 31,372 +0.02(+0.22%)
Mar 25, 2019 9.642 9.678 9.635 9.649 27,417 +0.01(+0.15%)
Mar 22, 2019 9.642 9.642 9.593 9.635 13,610 +0.04(+0.44%)
Mar 21, 2019 9.459 9.628 9.459 9.593 16,882 +0.01(+0.11%)
Mar 20, 2019 9.540 9.582 9.412 9.582 56,680 +0.19(+1.99%)
Mar 19, 2019 9.568 9.568 9.382 9.395 39,110 -0.05(-0.50%)
Mar 18, 2019 9.330 9.442 9.330 9.442 35,843 +0.06(+0.67%)
Mar 15, 2019 9.386 9.386 9.309 9.379 29,793 +0.05(+0.53%)
Mar 14, 2019 9.365 9.365 9.309 9.330 17,367 +0.00(+0.00%)
Mar 13, 2019 9.561 9.561 9.330 9.330 32,121 +0.01(+0.15%)
Mar 12, 2019 9.470 9.470 9.316 9.316 19,940 -0.00(-0.03%)
Mar 11, 2019 9.316 9.365 9.295 9.318 20,018 -0.03(-0.27%)
Mar 08, 2019 9.386 9.386 9.316 9.344 25,659 -0.02(-0.22%)
Mar 07, 2019 9.491 9.491 9.362 9.365 18,189 -0.05(-0.52%)
Mar 06, 2019 9.330 9.456 9.293 9.414 42,116 +0.09(+0.98%)
Mar 05, 2019 9.421 9.421 9.316 9.323 15,984 -0.04(-0.45%)
Mar 04, 2019 9.428 9.428 9.316 9.365 13,796 -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.