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 29, 2009 2.342 2.413 2.293 2.381 122,449 +0.06(+2.37%)
May 28, 2009 2.348 2.348 2.306 2.326 76,562 +0.03(+1.13%)
May 27, 2009 2.335 2.423 2.300 2.300 74,502 -0.04(-1.53%)
May 26, 2009 2.326 2.348 2.293 2.335 62,367 +0.02(+0.70%)
May 22, 2009 2.261 2.413 2.226 2.319 151,429 +0.09(+4.22%)
May 21, 2009 2.271 2.274 2.219 2.225 113,385 -0.05(-2.14%)
May 20, 2009 2.274 2.335 2.274 2.274 120,674 -0.08(-3.31%)
May 19, 2009 2.248 2.481 2.248 2.352 113,138 +0.10(+4.51%)
May 18, 2009 2.154 2.314 2.151 2.250 31,805 +0.09(+4.00%)
May 15, 2009 2.151 2.286 2.144 2.164 136,108 +0.04(+1.81%)
May 14, 2009 2.215 2.244 2.048 2.125 166,306 -0.12(-5.43%)
May 13, 2009 2.151 2.334 2.151 2.247 299,265 +0.08(+3.55%)
May 12, 2009 2.196 2.196 2.144 2.170 109,850 -0.03(-1.16%)
May 11, 2009 2.196 2.196 2.170 2.195 77,897 +0.03(+1.32%)
May 08, 2009 2.164 2.196 2.119 2.167 91,529 +0.06(+2.74%)
May 07, 2009 2.093 2.119 2.090 2.109 192,670 +0.03(+1.55%)
May 06, 2009 2.038 2.112 2.035 2.077 104,735 +0.04(+2.05%)
May 05, 2009 2.035 2.090 2.029 2.035 60,493 -0.00(-0.14%)
May 04, 2009 2.051 2.087 2.013 2.038 137,385 +0.05(+2.40%)
May 01, 2009 1.923 1.993 1.923 1.990 85,396 +0.06(+2.99%)
Apr 30, 2009 1.929 2.006 1.929 1.932 135,425 +0.00(+0.00%)
Apr 29, 2009 1.923 1.980 1.923 1.932 160,446 +0.02(+0.84%)
Apr 28, 2009 1.968 2.010 1.865 1.916 151,032 -0.07(-3.55%)
Apr 27, 2009 2.051 2.148 1.987 1.987 168,857 -0.10(-4.62%)
Apr 24, 2009 2.016 2.083 2.016 2.083 45,621 +0.10(+4.85%)
Apr 23, 2009 1.990 2.006 1.965 1.987 23,693 +0.05(+2.65%)
Apr 22, 2009 1.932 2.131 1.904 1.936 169,041 -0.02(-0.99%)
Apr 21, 2009 1.926 1.987 1.926 1.955 27,955 +0.00(+0.21%)
Apr 20, 2009 1.957 2.021 1.938 1.951 107,168 -0.12(-5.97%)
Apr 17, 2009 2.097 2.186 2.005 2.075 122,452 -0.01(-0.30%)
Apr 16, 2009 2.011 2.081 1.954 2.081 60,465 +0.05(+2.50%)
Apr 15, 2009 1.906 2.030 1.906 2.030 22,098 +0.12(+6.50%)
Apr 14, 2009 1.875 2.002 1.875 1.906 61,180 -0.01(-0.33%)
Apr 13, 2009 1.871 1.957 1.847 1.913 63,600 +0.07(+3.79%)
Apr 09, 2009 1.817 1.874 1.789 1.843 91,254 +0.06(+3.38%)
Apr 08, 2009 1.795 1.875 1.782 1.782 60,425 -0.03(-1.58%)
Apr 07, 2009 1.795 1.865 1.795 1.811 15,731 -0.04(-2.06%)
Apr 06, 2009 1.849 1.849 1.795 1.849 65,599 +0.00(+0.00%)
Apr 03, 2009 1.871 1.954 1.814 1.849 85,330 -0.02(-1.02%)
Apr 02, 2009 1.798 1.881 1.798 1.868 37,316 +0.10(+5.56%)
Apr 01, 2009 1.716 1.871 1.716 1.770 99,862 +0.02(+1.27%)
Mar 31, 2009 1.690 1.789 1.685 1.747 54,101 +0.08(+4.76%)
Mar 30, 2009 1.690 1.690 1.620 1.668 84,260 -0.06(-3.67%)
Mar 26, 2009 1.868 1.890 1.732 1.732 130,025 -0.11(-6.20%)
Mar 25, 2009 1.725 1.906 1.725 1.846 185,049 +0.09(+5.25%)
Mar 24, 2009 1.735 1.792 1.716 1.754 83,552 +0.00(+0.00%)
Mar 23, 2009 1.636 1.770 1.636 1.754 64,324 +0.18(+11.29%)
Mar 20, 2009 1.652 1.741 1.563 1.576 115,395 -0.09(-5.31%)
Mar 19, 2009 1.621 1.758 1.604 1.664 162,610 +0.04(+2.34%)
Mar 18, 2009 1.658 1.658 1.541 1.626 177,569 -0.00(-0.19%)
Mar 17, 2009 1.567 1.664 1.523 1.629 117,353 +0.06(+4.01%)
Mar 16, 2009 1.507 1.585 1.497 1.567 250,261 +0.03(+2.05%)
Mar 13, 2009 1.516 1.623 1.513 1.535 0 +0.03(+1.87%)
Mar 12, 2009 1.375 1.551 1.375 1.507 191,686 +0.11(+7.86%)
Mar 11, 2009 1.378 1.454 1.378 1.397 77,323 +0.06(+4.53%)
Mar 10, 2009 1.231 1.359 1.231 1.337 110,530 +0.13(+10.86%)
Mar 09, 2009 1.187 1.249 1.174 1.206 108,899 -0.02(-1.54%)
Mar 06, 2009 1.391 1.406 1.174 1.224 0 -0.20(-14.29%)
Mar 05, 2009 1.466 1.469 1.428 1.428 62,550 -0.06(-4.21%)
Mar 04, 2009 1.369 1.501 1.309 1.491 281,958 -0.03(-1.66%)
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.