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 (%)
Sep 30, 2008 2.112 2.112 1.707 1.811 336,931 -0.28(-13.19%)
Sep 29, 2008 2.364 2.364 2.086 2.086 193,545 -0.30(-12.42%)
Sep 26, 2008 2.393 2.393 2.313 2.382 0 -0.01(-0.62%)
Sep 25, 2008 2.503 2.503 2.334 2.396 98,616 +0.05(+2.14%)
Sep 24, 2008 2.603 2.630 2.263 2.346 142,632 -0.20(-8.00%)
Sep 23, 2008 2.441 2.630 2.293 2.550 171,555 +0.10(+4.23%)
Sep 22, 2008 2.370 2.461 2.367 2.447 155,594 -0.07(-2.71%)
Sep 19, 2008 2.485 2.692 2.219 2.515 0 +0.47(+22.71%)
Sep 18, 2008 1.991 2.082 1.991 2.049 266,074 +0.06(+2.94%)
Sep 17, 2008 2.348 2.357 1.959 1.991 213,900 -0.43(-17.77%)
Sep 16, 2008 2.415 2.459 2.368 2.421 87,065 -0.09(-3.66%)
Sep 15, 2008 2.603 2.624 2.503 2.513 160,629 -0.18(-6.70%)
Sep 12, 2008 2.679 2.729 2.635 2.693 64,389 +0.01(+0.55%)
Sep 11, 2008 2.664 2.772 2.611 2.679 161,616 -0.05(-1.82%)
Sep 10, 2008 2.767 2.770 2.611 2.729 280,940 -0.04(-1.38%)
Sep 09, 2008 2.887 2.898 2.767 2.767 139,435 -0.17(-5.89%)
Sep 08, 2008 3.071 3.074 2.884 2.940 108,492 -0.04(-1.42%)
Sep 05, 2008 2.957 2.986 2.913 2.982 0 +0.01(+0.35%)
Sep 04, 2008 2.998 2.998 2.928 2.972 27,076 +0.00(+0.00%)
Sep 03, 2008 3.001 3.001 2.898 2.972 63,487 -0.07(-2.22%)
Sep 02, 2008 2.951 3.045 2.951 3.039 99,802 +0.09(+2.98%)
Aug 29, 2008 2.919 2.951 2.898 2.951 47,088 +0.07(+2.44%)
Aug 28, 2008 2.761 2.951 2.758 2.881 81,542 +0.06(+2.20%)
Aug 27, 2008 2.928 2.957 2.758 2.819 52,270 -0.03(-1.05%)
Aug 26, 2008 2.840 2.890 2.764 2.849 40,219 +0.06(+2.31%)
Aug 25, 2008 2.904 2.904 2.767 2.784 57,994 -0.15(-4.97%)
Aug 22, 2008 2.931 2.966 2.928 2.930 42,064 -0.02(-0.72%)
Aug 21, 2008 2.928 2.977 2.898 2.951 58,602 -0.01(-0.20%)
Aug 20, 2008 2.904 2.972 2.893 2.957 108,089 +0.01(+0.38%)
Aug 19, 2008 2.949 2.949 2.896 2.946 68,037 -0.05(-1.55%)
Aug 18, 2008 2.998 2.998 2.963 2.992 55,343 +0.01(+0.49%)
Aug 15, 2008 2.984 2.992 2.923 2.978 0 +0.01(+0.40%)
Aug 14, 2008 2.992 2.992 2.963 2.966 62,523 +0.00(+0.09%)
Aug 13, 2008 2.984 2.991 2.949 2.963 57,143 -0.02(-0.68%)
Aug 12, 2008 3.018 3.021 2.978 2.984 85,465 +0.00(+0.00%)
Aug 11, 2008 3.007 3.007 2.966 2.984 65,755 -0.02(-0.69%)
Aug 08, 2008 2.949 3.079 2.920 3.004 50,937 +0.11(+3.93%)
Aug 07, 2008 2.934 2.934 2.885 2.891 46,927 -0.04(-1.29%)
Aug 06, 2008 2.978 2.978 2.916 2.928 57,508 -0.03(-0.96%)
Aug 05, 2008 2.978 2.995 2.940 2.957 43,247 +0.02(+0.77%)
Aug 04, 2008 2.969 2.969 2.905 2.934 71,029 +0.02(+0.70%)
Aug 01, 2008 3.036 3.036 2.905 2.914 77,066 -0.05(-1.57%)
Jul 31, 2008 3.001 3.007 2.905 2.960 34,115 -0.02(-0.78%)
Jul 30, 2008 3.079 3.079 2.946 2.984 83,190 -0.11(-3.48%)
Jul 29, 2008 3.091 3.094 2.937 3.091 52,007 +0.13(+4.52%)
Jul 28, 2008 2.934 2.957 2.864 2.957 147,352 +0.11(+3.98%)
Jul 25, 2008 2.809 2.949 2.803 2.844 38,985 +0.03(+1.24%)
Jul 24, 2008 2.841 2.847 2.806 2.809 55,467 -0.05(-1.83%)
Jul 23, 2008 2.934 2.957 2.850 2.862 36,741 -0.08(-2.86%)
Jul 22, 2008 2.879 2.946 2.853 2.946 158,528 -0.03(-0.88%)
Jul 21, 2008 3.079 3.079 2.867 2.972 133,414 -0.04(-1.21%)
Jul 18, 2008 2.920 3.021 2.876 3.008 134,247 +0.10(+3.55%)
Jul 17, 2008 2.757 2.926 2.754 2.905 89,923 +0.17(+6.05%)
Jul 16, 2008 2.588 2.801 2.501 2.740 122,685 +0.13(+5.01%)
Jul 15, 2008 2.557 2.620 2.385 2.609 238,297 -0.02(-0.66%)
Jul 14, 2008 2.676 2.676 2.539 2.626 153,620 -0.10(-3.62%)
Jul 11, 2008 2.847 2.847 2.618 2.725 75,032 -0.05(-1.78%)
Jul 10, 2008 2.879 2.888 2.745 2.774 58,540 -0.01(-0.31%)
Jul 09, 2008 2.806 2.864 2.705 2.783 125,628 -0.05(-1.74%)
Jul 08, 2008 2.760 2.833 2.705 2.833 138,041 +0.04(+1.46%)
Jul 07, 2008 2.923 2.986 2.760 2.792 170,603 -0.14(-4.85%)
Jul 04, 2008 3.106 3.106 2.911 2.934 58,206 +0.00(+0.00%)
Jul 03, 2008 3.106 3.106 2.911 2.934 58,206 -0.12(-4.08%)
Jul 02, 2008 2.992 3.059 2.992 3.059 39,388 +0.08(+2.63%)
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.