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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.09	0.756302521008	11.9	12	11.76	30100	11.86944126	CS
4	0.21	1.78268251273	11.78	12.07	11.6	39169	11.83684674	CS
12	1.26	11.74277726	10.73	12.07	10.34	38117	11.37342938	CS
26	1.7	16.5208940719	10.29	12.07	9.8	36473	10.84389166	CS
52	3.08	34.5679012346	8.91	12.07	8.53	37760	10.33224391	CS
156	-3.71	-23.6305732484	15.7	18.71	8.53	34493	11.6579733	CS
260	-3.4	-22.0922677063	15.39	20.88	7.338	32936	13.20548832	CS

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1728600000	11.99	0.08	0.67	11.9	12	11.89	13457
1728513600	11.91	0.02	0.13	11.96	11.9603	11.8777	21783
1728427200	11.895	0.09	0.81	11.83	11.95	11.8294	50819
1728340800	11.8	-0.02	-0.17	11.89	11.89	11.78	42853
1728081600	11.82	0.01	0.08	11.89	11.89	11.76	10362
1727995200	11.81	-0.05	-0.42	11.94	11.94	11.79	20817
1727908800	11.86	-0.06	-0.50	11.9	11.95	11.8104	29464
1727822400	11.92	-0.03	-0.25	11.99	12.07	11.89	15757
1727735520	11.95	0.12	1.01	11.9	12	11.8202	53682
1727476800	11.83	-0.1	-0.84	11.88	11.93	11.8	45659
1727390400	11.93	-0.03	-0.25	11.99	12	11.91	20733
1727304000	11.96	0.01	0.08	11.9	12.0123	11.9	41843
1727217600	11.95	0.08	0.67	11.86	11.97	11.8401	9172
1727131200	11.87	-0.07	-0.59	11.9	11.9	11.77	18891
1726872000	11.94	0.05	0.42	11.83	11.9763	11.83	42654
1726785600	11.89	0.1	0.85	11.8	12	11.79	60214
1726699200	11.79	0.09	0.76	11.6831	11.8051	11.6508	68774
1726612800	11.701	-0.04	-0.33	11.77	11.8	11.6	90059
1726526400	11.74	0.05	0.43	11.661	11.8	11.65	50405
1726267200	11.69	-0.09	-0.76	11.765	11.79	11.62	53257
1726180800	11.78	0.01	0.13	11.75	11.78	11.72	64604
1726094400	11.765	-0.01	-0.04	11.77	11.77	11.72	32253
1726008000	11.77	0.06	0.51	11.725	11.88	11.725	21013
1725921600	11.71	0.08	0.69	11.62	11.71	11.62	21448
1725662400	11.63	-0.06	-0.51	11.67	11.69	11.6276	51947
1725576000	11.69	0.01	0.09	11.69	11.7	11.65	16134
1725489600	11.68	0.12	1.04	11.56	11.73	11.55	66993
1725403200	11.56	-0.03	-0.26	11.68	11.68	11.52	67708
1725057600	11.59	0.02	0.17	11.6	11.66	11.55	25657
1724971200	11.57	0.03	0.26	11.58	11.58	11.54	11362
1724884800	11.54	0.03	0.26	11.5	11.57	11.43	76393
1724798400	11.51	0.12	1.05	11.44	11.55	11.3801	57478
1724712000	11.39	0.16	1.42	11.31	11.43	11.24	30232
1724452800	11.23	0.01	0.09	11.17	11.25	11.1082	33783
1724366400	11.22	0.08	0.72	11.22	11.26	11.135	37969
1724280000	11.14	0.12	1.09	11.1	11.18	11.0681	15695
1724193600	11.02	-0.08	-0.72	11.04	11.12	11	40571
1724107200	11.1	0.12	1.09	11	11.1	11	46951
1723848000	10.98	0.04	0.37	10.985	11.0399	10.97	38123
1723761600	10.94	0.04	0.37	10.95	11.01	10.92	34065
1723675200	10.9	0.12	1.11	10.84	10.97	10.81	20006
1723588800	10.78	0.03	0.28	10.78	10.82	10.7799	18265
1723502400	10.75	0.04	0.42	10.8	10.8	10.71	28376
1723243200	10.705	0.01	0.08	10.63	10.7396	10.63	25555
1723156800	10.6967	0.11	1.01	10.67	10.72	10.63	24974
1723070400	10.59	0.03	0.28	10.65	10.7099	10.42	68488
1722984000	10.56	0.16	1.54	10.48	10.61	10.34	50686
1722897600	10.4	-0.38	-3.51	10.5	10.63	10.4	68053
1722638400	10.7786	-0.06	-0.57	10.8	10.82	10.72	54048
1722552000	10.84	0	0.00	10.87	10.89	10.81	20605
1722465600	10.84	0.01	0.09	10.83	10.89	10.8158	36445
1722379200	10.83	0.03	0.28	10.85	10.87	10.81	30201
1722292800	10.8	-0.08	-0.74	10.85	10.87	10.8	22307
1722033600	10.88	0.07	0.65	10.79	10.94	10.79	48624
1721947200	10.81	0.02	0.14	10.79	10.84	10.79	19141
1721860800	10.795	-0.1	-0.87	10.84	10.84	10.751	29761
1721774400	10.89	0.06	0.56	10.79	10.94	10.79	64543
1721688000	10.829	0.12	1.11	10.77	10.829	10.77	16935
1721428800	10.71	-0.09	-0.84	10.77	10.775	10.71	6913
1721342400	10.801	0.05	0.47	10.77	10.85	10.73	82309
1721256000	10.75	-0.05	-0.42	10.75	10.7818	10.71	32377
1721169600	10.795	0.04	0.33	10.8	10.81	10.7	36980
1721083200	10.76	-0.06	-0.51	10.79	10.79	10.71	30679
1720824000	10.815	0.09	0.89	10.75	10.83	10.67	70107
1720737600	10.72	0.17	1.61	10.63	10.7377	10.61	54591

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Flaherty & Crumrine Preferred and Income Fund Incorporated (PFD)

Professional-Grade Tools, for Individual Investors.

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)

Professional-Grade Tools, for Individual Investors.

Your Recent History