Flaherty & Crumrine Pref... Historical Data - PFD

Company Name	Stock Ticker Symbol	Market	Type
Flaherty & Crumrine Preferred and Income Fund Incorporated	PFD	NYSE	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	0.02	0.20%	10.25	12:18:22

Open Price	Low Price	High Price	Close Price	Prev Close
10.18	10.18	10.27		10.23

PFD Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	9.96	10.27	9.90	10.07	43,416	0.29	2.91%
1 Month	10.35	10.40	9.80	10.04	30,748	-0.10	-0.97%
3 Months	10.15	10.70	9.80	10.23	30,023	0.10	0.99%
6 Months	9.41	10.70	9.21	10.04	37,756	0.84	8.93%
1 Year	10.12	10.70	8.53	9.79	35,053	0.13	1.28%
3 Years	18.70	18.80	8.53	12.33	32,910	-8.45	-45.19%
5 Years	13.30	20.88	7.338	13.54	32,217	-3.05	-22.93%

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	10.23	0.12	1.19%	10.20	10.23	10.17	31,708
May 02 2024	10.11	-0.01	-0.10%	10.08	10.14	10.08	22,910
May 01 2024	10.12	0.12	1.20%	10.04	10.13	10.01	39,438
Apr 30 2024	10.00	-0.01	-0.10%	10.02	10.05	9.90	52,888
Apr 29 2024	10.01	0.05	0.50%	9.96	10.13	9.91	70,138
Apr 26 2024	9.96	0.04	0.40%	9.92	10.02	9.92	23,257
Apr 25 2024	9.92	-0.13	-1.29%	10.00	10.0029	9.91	35,710
Apr 24 2024	10.05	0.03	0.30%	10.00	10.06	10.00	31,222
Apr 23 2024	10.02	0.09	0.91%	9.95	10.05	9.91	29,503
Apr 22 2024	9.93	0.00	0.00%	9.92	9.94	9.89	12,371
Apr 19 2024	9.93	0.02	0.20%	9.86	9.95	9.86	15,001
Apr 18 2024	9.91	-0.04	-0.40%	9.95	9.96	9.91	23,298
Apr 17 2024	9.95	0.06	0.61%	9.93	9.98	9.93	24,817
Apr 16 2024	9.89	0.03	0.30%	9.86	9.96	9.80	46,050
Apr 15 2024	9.86	-0.24	-2.38%	10.10	10.10	9.86	32,442
Apr 12 2024	10.10	-0.09	-0.88%	10.12	10.18	10.10	16,732
Apr 11 2024	10.19	-0.07	-0.69%	10.29	10.30	10.19	44,442
Apr 10 2024	10.261	-0.12	-1.15%	10.28	10.35	10.25	42,762
Apr 09 2024	10.38	0.03	0.29%	10.31	10.40	10.30	16,732
Apr 08 2024	10.35	-0.02	-0.19%	10.35	10.39	10.35	3,530