Flaherty & Crumrine Preferred Income Fund (PFD) Historical Stock Data
10.32 ↑0.09 (0.88%)
As of May 6, 2024, 3:41pm EST.
Historical Data
In the past 30 trading days, PFD is down -0.02% a day on average. There have been 18 days where Flaherty & Crumrine Preferred Income Fund closed green and 12 days where PFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 10.20 | 10.23 | ↑$0.03 (0.29%) | 10.18 | 10.23 | 31.71K |
| 2024-05-02 | 10.08 | 10.11 | ↑$0.03 (0.30%) | 10.08 | 10.14 | 22.91K |
| 2024-05-01 | 10.04 | 10.12 | ↑$0.08 (0.80%) | 10.01 | 10.13 | 39.44K |
| 2024-04-30 | 10.02 | 10.00 | ↓$0.02 (-0.20%) | 9.90 | 10.05 | 52.69K |
| 2024-04-29 | 9.96 | 10.01 | ↑$0.05 (0.50%) | 9.91 | 10.13 | 70.14K |
| 2024-04-26 | 9.92 | 9.96 | ↑$0.04 (0.40%) | 9.92 | 10.00 | 23.26K |
| 2024-04-25 | 10.00 | 9.92 | ↓$0.08 (-0.80%) | 9.91 | 10.00 | 35.71K |
| 2024-04-24 | 10.00 | 10.05 | ↑$0.05 (0.50%) | 10.00 | 10.06 | 31.22K |
| 2024-04-23 | 9.95 | 10.02 | ↑$0.07 (0.70%) | 9.93 | 10.05 | 29.50K |
| 2024-04-22 | 9.92 | 9.93 | ↑$0.01 (0.10%) | 9.89 | 9.94 | 12.37K |
| 2024-04-19 | 9.86 | 9.93 | ↑$0.07 (0.71%) | 9.86 | 9.95 | 15K |
| 2024-04-18 | 9.95 | 9.91 | ↓$0.04 (-0.40%) | 9.91 | 9.96 | 23.30K |
| 2024-04-17 | 9.93 | 9.95 | ↑$0.02 (0.20%) | 9.93 | 9.98 | 24.82K |
| 2024-04-16 | 9.84 | 9.89 | ↑$0.05 (0.53%) | 9.80 | 9.96 | 46.05K |
| 2024-04-15 | 10.10 | 9.86 | ↓$0.24 (-2.38%) | 9.86 | 10.10 | 32.44K |
| 2024-04-12 | 10.12 | 10.10 | ↓$0.02 (-0.20%) | 10.10 | 10.18 | 16.73K |
| 2024-04-11 | 10.29 | 10.19 | ↓$0.10 (-0.97%) | 10.19 | 10.29 | 44.44K |
| 2024-04-10 | 10.28 | 10.26 | ↓$0.02 (-0.18%) | 10.26 | 10.35 | 42.76K |
| 2024-04-09 | 10.31 | 10.38 | ↑$0.07 (0.68%) | 10.30 | 10.40 | 16.73K |
| 2024-04-08 | 10.35 | 10.35 | ↑$0.00 (0.00%) | 10.35 | 10.39 | 3.53K |
| 2024-04-05 | 10.30 | 10.37 | ↑$0.07 (0.68%) | 9.96 | 10.40 | 16.45K |
| 2024-04-04 | 10.48 | 10.41 | ↓$0.07 (-0.67%) | 10.38 | 10.54 | 32.18K |
| 2024-04-03 | 10.42 | 10.47 | ↑$0.05 (0.48%) | 10.42 | 10.49 | 38.67K |
| 2024-04-02 | 10.50 | 10.51 | ↑$0.01 (0.05%) | 10.49 | 10.52 | 16.83K |
| 2024-04-01 | 10.47 | 10.55 | ↑$0.08 (0.76%) | 10.47 | 10.61 | 39.54K |
| 2024-03-28 | 10.61 | 10.61 | ↑$0.00 (0.00%) | 10.56 | 10.61 | 30.11K |
| 2024-03-27 | 10.60 | 10.56 | ↓$0.04 (-0.38%) | 10.56 | 10.61 | 22.35K |
| 2024-03-26 | 10.66 | 10.54 | ↓$0.12 (-1.13%) | 10.54 | 10.66 | 21.14K |
| 2024-03-25 | 10.70 | 10.62 | ↓$0.08 (-0.75%) | 10.60 | 10.70 | 46.67K |
| 2024-03-22 | 10.62 | 10.60 | ↓$0.02 (-0.19%) | 10.58 | 10.63 | 23.41K |
Create an account or log in to view more rows.
$PFD what’s next bulls
$PFD wtf?
$PFD Holding Strong since January ??????????
$PFD time to make a big run Monday morning. Let's get it! ????????????????????????????
$PFD It's happening!
$PFD Bullish AF ??
$PFD Shorts talk the talk but cant walk the walk
$PFD Like if you’re a bull
$PFD get over the hump
$PFD Sleep well my bulls
sleep well