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

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-0.372093023256	10.75	10.85	10.67	50511	10.79246873	CS
4	0.39	3.77906976744	10.32	10.85	10.3	41443	10.58326006	CS
12	0.79	7.96370967742	9.92	10.85	9.9	36342	10.39061986	CS
26	0.58	5.72556762093	10.13	10.85	9.8	33220	10.32894743	CS
52	0.76	7.63819095477	9.95	10.85	8.53	35984	9.91065509	CS
156	-5.52	-34.011090573	16.23	18.71	8.53	33671	11.97235084	CS
260	-4.41	-29.1666666667	15.12	20.88	7.338	32293	13.37088246	CS

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

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721428800	10.71	-0.09	-0.84	10.73	10.775	10.71	10476
1721342400	10.801	0.05	0.47	10.77	10.85	10.73	82309
1721256000	10.75	-0.05	-0.42	10.73	10.7818	10.71	32478
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	10.55	54691
1720651200	10.55	0.11	1.05	10.44	10.6	10.42	72254
1720564800	10.44	-0.06	-0.56	10.5	10.5	10.42	29004
1720478400	10.499	0.05	0.47	10.43	10.5	10.41	63147
1720219200	10.45	0.03	0.29	10.42	10.465	10.36	55366
1720040640	10.42	0.02	0.19	10.38	10.45	10.38	39043
1719960000	10.4	0.02	0.19	10.41	10.5	10.36	57988
1719873600	10.38	-0.06	-0.57	10.49	10.49	10.36	48381
1719614400	10.44	0	0.00	10.44	10.44	10.44	0
1719528000	10.44	0.05	0.48	10.48	10.48	10.38	12415
1719441600	10.39	0.02	0.19	10.37	10.41	10.37	10283
1719355200	10.37	-0.03	-0.29	10.43	10.43	10.35	25678
1719268800	10.4	0.03	0.29	10.33	10.4125	10.32	12875
1719009600	10.37	0.01	0.10	10.32	10.38	10.3	12291
1718923200	10.36	-0.07	-0.67	10.4	10.42	10.36	17666
1718750400	10.43	0.05	0.48	10.44	10.44	10.32	33540
1718664000	10.38	0.02	0.19	10.3	10.4199	10.29	28803
1718404800	10.36	-0.07	-0.67	10.4	10.4799	10.35	20495
1718318400	10.43	0	0.00	10.4	10.48	10.32	63272
1718232000	10.43	0.06	0.63	10.37	10.5	10.37	37599
1718145600	10.365	-0.03	-0.24	10.35	10.43	10.31	13347
1718059200	10.39	0.03	0.29	10.39	10.39	10.31	24831
1717800000	10.36	-0.04	-0.38	10.4	10.4	10.33	15377
1717713600	10.4	-0.01	-0.05	10.37	10.45	10.37	28974
1717627200	10.405	-0.01	-0.05	10.4	10.4208	10.35	30030
1717540800	10.41	0.07	0.68	10.34	10.41	10.27	37933
1717454400	10.34	0.04	0.34	10.35	10.37	10.27	35279
1717195200	10.305	0.06	0.63	10.3	10.33	10.18	34066
1717108800	10.24	0.09	0.89	10.21	10.24	10.1	45689
1717022400	10.15	-0.1	-0.98	10.27	10.27	10.1064	44110
1716936000	10.25	-0.05	-0.47	10.23	10.39	10.23	72665
1716590400	10.2981	0.09	0.91	10.23	10.31	10.19	65891
1716504000	10.205	-0.08	-0.78	10.27	10.28	10.2	67941
1716417600	10.285	-0.1	-0.92	10.34	10.35	10.2714	37588
1716331200	10.38	0	0.00	10.385	10.43	10.37	28703
1716244800	10.38	0.01	0.10	10.42	10.43	10.3698	41150
1715985600	10.37	0	0.01	10.4	10.42	10.37	13695
1715899200	10.369	-0	-0.01	10.41	10.41	10.352	14716
1715812800	10.37	0.1	0.97	10.32	10.39	10.32	25429
1715726400	10.27	-0.06	-0.58	10.29	10.3378	10.26	16728
1715640000	10.33	0.03	0.29	10.34	10.366	10.29	14790
1715380800	10.3	-0.03	-0.29	10.27	10.34	10.27	27947
1715294400	10.3301	0.01	0.10	10.31	10.36	10.3056	17623
1715208000	10.32	-0.05	-0.48	10.31	10.38	10.29	46749
1715121600	10.37	0.03	0.29	10.3418	10.4	10.33	18195
1715035200	10.34	0.11	1.08	10.18	10.34	10.18	28015
1714776000	10.23	0.12	1.19	10.2	10.23	10.17	31708
1714689600	10.11	-0.01	-0.10	10.08	10.14	10.08	22910
1714603200	10.12	0.12	1.20	10.04	10.13	10.01	39438
1714516800	10	-0.01	-0.10	10.02	10.05	9.9	52888
1714430400	10.01	0.05	0.50	9.96	10.13	9.91	70138
1714171200	9.96	0.04	0.40	9.92	10.02	9.92	23257
1714084800	9.92	-0.13	-1.29	10	10.0029	9.91	35710
1713998400	10.05	0.03	0.30	10	10.06	10	31222
1713912000	10.02	0.09	0.91	9.95	10.05	9.91	29503
1713825600	9.93	0	0.00	9.92	9.94	9.89	12371

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