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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.11	0.988319856244	11.13	11.29	11.13	35382	11.2019235	CS
4	-0.12	-1.05633802817	11.36	11.46	11.13	33443	11.25977986	CS
12	0.11	0.988319856244	11.13	11.99	10.95	29699	11.25035075	CS
26	-0.54	-4.58404074703	11.78	12.08	10.95	31016	11.46838129	CS
52	0.89	8.59903381643	10.35	12.08	9.8	32749	11.01580291	CS
156	-2.62	-18.9033189033	13.86	14.2713	8.53	33617	10.92341487	CS
260	-1.38	-10.9350237718	12.62	20.88	7.338	32598	12.88993142	CS

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741819200	11.24	0.08	0.72	11.24	11.25	11.143	20030
1741732800	11.16	-0.01	-0.13	11.22	11.22	11.13	56379
1741646400	11.174	-0.08	-0.68	11.25	11.25	11.16	33469
1741390800	11.25	0.02	0.18	11.27	11.29	11.19	32674
1741304400	11.23	-0.04	-0.35	11.13	11.26	11.13	34358
1741218000	11.27	0.06	0.54	11.25	11.28	11.15	29699
1741131600	11.21	-0.07	-0.62	11.28	11.33	11.16	57237
1741045200	11.28	0.04	0.36	11.26	11.32	11.24	33747
1740786000	11.24	0.01	0.09	11.23	11.32	11.2132	60313
1740699600	11.23	-0.02	-0.18	11.27	11.3	11.21	23143
1740613200	11.25	-0.01	-0.09	11.28	11.3	11.21	23416
1740526800	11.26	0.04	0.36	11.24	11.29	11.22	29159
1740440400	11.22	-0.07	-0.62	11.32	11.33	11.18	53757
1740181200	11.29	-0.07	-0.62	11.35	11.36	11.28	19762
1740094800	11.36	-0.02	-0.13	11.41	11.41	11.31	16762
1740008400	11.375	0.01	0.04	11.4	11.417	11.36	12525
1739922000	11.37	-0.07	-0.61	11.45	11.45	11.34	48745
1739576400	11.44	0.05	0.48	11.39	11.46	11.39	17422
1739490000	11.385	0.06	0.57	11.36	11.41	11.32	32816
1739403600	11.32	-0.02	-0.18	11.32	11.3524	11.25	44815
1739317200	11.34	0	0.00	11.36	11.36	11.3	31388
1739230800	11.34	0.02	0.18	11.33	11.365	11.32	19524
1738971600	11.32	0.01	0.09	11.26	11.36	11.25	48159
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	38493
1738366800	11.25	-0.06	-0.53	11.28	11.35	11.2265	29779
1738280400	11.31	0.1	0.89	11.27	11.35	11.22	30448
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	11.3151	11.5	11.3	23849
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	19258
1736379600	11.21	-0.09	-0.80	11.29	11.3531	11.2	9255
1736293200	11.3	-0.05	-0.44	11.4	11.41	11.24	11448
1736206800	11.35	0.01	0.09	11.48	11.48	11.2775	11778
1735947600	11.34	0.1	0.84	11.2899	11.4	11.1812	24473
1735861200	11.245	0	0.04	11.25	11.25	11.1	15204
1735688400	11.24	0.22	2.00	11.21	11.35	11.06	44774
1735602000	11.02	0	0.00	11.01	11.28	10.99	62000
1735342800	11.02	-0.14	-1.25	11.1912	11.1912	10.961	23251
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	36691
1734738000	11.19	0.09	0.81	11.125	11.27	11.125	21620
1734651600	11.1	-0.03	-0.27	11.18	11.1899	11.05	29707
1734565200	11.13	-0.18	-1.59	11.326	11.3738	11.12	37482
1734478800	11.31	-0.12	-1.03	11.4198	11.4657	11.26	26258
1734392400	11.4281	-0.07	-0.63	11.5	11.53	11.42	12222
1734133200	11.5	-0.05	-0.43	11.5	11.61	11.45	31072

Rendering Error

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.

PFD Financials

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.

PFD Financials

Your Recent History

Go Ad-Free