Flaherty & Crumrine Preferred and Income Fund Incorporated Historical Data - PFD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.25	2.25835591689	11.07	17	10.95	35298	11.29131675	CS
4	0.27	2.44343891403	11.05	17	10.95	29709	11.27302925	CS
12	0	0	11.32	17	10.95	27497	11.29426179	CS
26	0.52	4.81481481481	10.8	17	10.71	31139	11.49123955	CS
52	1.17	11.5270935961	10.15	17	9.8	32151	10.91950144	CS
156	-4.28	-27.4358974359	15.6	17	8.53	33550	11.01769152	CS
260	-5.13	-31.1854103343	16.45	20.88	7.338	33116	12.99918814	CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738971600	11.32	0.01	0.09	11.26	11.36	11.25	48370
1738885200	11.31	-0.01	-0.09	11.32	11.3425	11.3	26831
1738798800	11.32	0.04	0.35	11.3	11.35	11.21	39389
1738712400	11.28	0.06	0.53	11.3	11.3	11.2368	23616
1738626000	11.22	-0.03	-0.27	11.07	11.3	10.95	42041
1738366800	11.25	-0.06	-0.53	11.35	11.35	11.2265	24280
1738280400	11.31	0.1	0.89	11.27	11.35	11.22	30348
1738194000	11.21	-0.07	-0.61	11.22	11.3	11.21	35662
1738107600	11.2793	0.1	0.89	11.15	11.35	11.1	59411
1738021200	11.18	-0.07	-0.62	11.235	11.25	11.06	65117
1737762000	11.25	-0.07	-0.62	11.3	11.31	11.2	17224
1737675600	11.32	0	0.00	11.32	11.32	11.32	0
1737589200	11.32	-0.11	-0.96	11.37	11.42	11.27	33297
1737502800	11.43	0.08	0.70	11.35	11.5	11.3	24541
1737157200	11.35	0	0.00	11.39	11.4319	11.3082	12570
1737070800	11.35	0.05	0.44	11.31	11.37	11.115	13942
1736984400	11.3	0.16	1.44	11.19	11.3	11.1397	13953
1736898000	11.14	0	0.00	11.16	11.1994	11.05	12846
1736811600	11.14	0.05	0.45	11.05	11.18	11.05	10174
1736552400	11.09	-0.12	-1.07	11.04	11.21	11.02	21599
1736379600	11.21	-0.09	-0.80	11.28	11.3531	11.2	9562
1736293200	11.3	-0.05	-0.44	11.35	11.41	11.24	11714
1736206800	11.35	0.01	0.09	11.4	11.99	11.2775	12090
1735947600	11.34	0.1	0.84	11.25	11.4	11.1812	26354
1735861200	11.245	0	0.04	11.19	11.25	11.1	15450
1735688400	11.24	0.22	2.00	11.21	11.35	11.06	44774
1735602000	11.02	0	0.00	11.02	11.28	10.99	63033
1735342800	11.02	-0.14	-1.25	11.1	11.1912	10.961	24158
1735256400	11.16	-0.03	-0.27	11.13	11.29	11.11	12997
1735077840	11.19	-0.12	-1.02	11.21	11.2705	11.1765	7300
1734997200	11.305	0.12	1.03	11.08	11.35	11.08	37197
1734738000	11.19	0.09	0.81	11.1	11.27	11.1	22346
1734651600	11.1	-0.03	-0.27	11.13	11.1899	11.05	30397
1734565200	11.13	-0.18	-1.59	11.34	11.3738	11.12	37582
1734478800	11.31	-0.12	-1.03	11.43	11.4657	11.26	26429
1734392400	11.4281	-0.07	-0.63	11.53	11.53	11.42	12298
1734133200	11.5	-0.05	-0.43	11.64	11.64	11.45	33572
1734046800	11.55	0.01	0.09	11.5	11.8	11.5	19011
1733960400	11.54	-0.14	-1.20	11.7	11.75	11.53	26660
1733874000	11.68	0.02	0.17	11.75	11.75	11.65	10130
1733787600	11.66	0.06	0.52	11.56	11.75	11.56	20458
1733528400	11.6	0	0.00	11.68	11.68	11.55	9183
1733442000	11.6	0.14	1.22	11.54	11.64	11.49	22190
1733355600	11.46	-0.13	-1.12	11.57	11.6	11.46	26315
1733269200	11.59	0.19	1.67	11.33	11.7	11.33	113042
1733182800	11.4	0.01	0.09	11.32	11.44	11.32	19168
1732917840	11.39	0.11	0.98	11.31	11.39	11.2924	16479
1732750800	11.28	0.09	0.80	11.21	11.28	11.21	10783
1732664400	11.19	-0.04	-0.36	11.3	11.3	11.1	65839
1732578000	11.23	0.09	0.81	11.17	11.2737	11.17	34402
1732318800	11.14	-0.02	-0.18	11.19	11.31	11.14	31417
1732232400	11.16	-0.02	-0.18	11.2	11.22	11.1	46073
1732146000	11.18	-0.09	-0.80	11.29	11.29	11.17	34092
1732059600	11.27	-0.05	-0.44	11.4	11.4	11.25	12599
1731973200	11.32	0.03	0.27	11.33	11.38	11.25	21345
1731714000	11.29	-0.01	-0.09	11.29	11.31	11.05	55728
1731627600	11.3	-0.1	-0.83	11.37	11.488	11.3	17341
1731541200	11.395	-0.01	-0.04	11.46	11.75	11.32	33229
1731454800	11.4	-0.21	-1.81	11.49	11.61	11.4	29474
1731368400	11.61	-0.06	-0.54	11.71	11.71	11.37	25115

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Flaherty & Crumrine Preferred and Income Fund Incorporated (PFD)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Flaherty & Crumrine Preferred and Income Fund Incorporated (PFD) Historical

Flaherty & Crumrine Preferred and Income Fund Incorporated (PFD)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free