Flaherty & Crumrine Preferred Income Fund (PFD) Historical Stock Data
10.88 ↑0.07 (0.65%)
As of July 26, 2024, 2:13pm EST.
Historical Data
In the past 30 trading days, PFD is up 0.16% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 10.79 | 10.88 | ↑$0.09 (0.83%) | 10.79 | 10.94 | 48.62K |
| 2024-07-25 | 10.79 | 10.81 | ↑$0.02 (0.19%) | 10.79 | 10.84 | 19.24K |
| 2024-07-24 | 10.87 | 10.80 | ↓$0.07 (-0.69%) | 10.75 | 10.87 | 30.30K |
| 2024-07-23 | 10.79 | 10.89 | ↑$0.10 (0.93%) | 10.79 | 10.94 | 64.54K |
| 2024-07-22 | 10.77 | 10.83 | ↑$0.06 (0.55%) | 10.77 | 10.83 | 16.94K |
| 2024-07-19 | 10.73 | 10.71 | ↓$0.02 (-0.19%) | 10.71 | 10.78 | 10.48K |
| 2024-07-18 | 10.77 | 10.80 | ↑$0.03 (0.29%) | 10.73 | 10.85 | 82.31K |
| 2024-07-17 | 10.73 | 10.75 | ↑$0.02 (0.19%) | 10.71 | 10.78 | 32.48K |
| 2024-07-16 | 10.80 | 10.80 | ↓$0.01 (-0.05%) | 10.71 | 10.81 | 36.98K |
| 2024-07-15 | 10.76 | 10.76 | ↑$0.00 (0.00%) | 10.72 | 10.79 | 30.68K |
| 2024-07-12 | 10.75 | 10.82 | ↑$0.06 (0.60%) | 10.71 | 10.83 | 70.11K |
| 2024-07-11 | 10.63 | 10.72 | ↑$0.09 (0.85%) | 10.61 | 10.74 | 54.69K |
| 2024-07-10 | 10.44 | 10.55 | ↑$0.11 (1.05%) | 10.44 | 10.60 | 72.25K |
| 2024-07-09 | 10.50 | 10.44 | ↓$0.06 (-0.57%) | 10.42 | 10.50 | 29K |
| 2024-07-08 | 10.43 | 10.50 | ↑$0.07 (0.66%) | 10.41 | 10.50 | 63.15K |
| 2024-07-05 | 10.42 | 10.45 | ↑$0.03 (0.29%) | 10.39 | 10.45 | 55.37K |
| 2024-07-03 | 10.38 | 10.42 | ↑$0.04 (0.39%) | 10.38 | 10.45 | 39.04K |
| 2024-07-02 | 10.41 | 10.40 | ↓$0.01 (-0.10%) | 10.39 | 10.50 | 57.99K |
| 2024-07-01 | 10.49 | 10.38 | ↓$0.11 (-1.05%) | 10.36 | 10.49 | 48.30K |
| 2024-06-28 | 10.45 | 10.44 | ↓$0.01 (-0.10%) | 10.39 | 10.49 | 38.99K |
| 2024-06-27 | 10.48 | 10.44 | ↓$0.04 (-0.38%) | 10.38 | 10.48 | 12.42K |
| 2024-06-26 | 10.37 | 10.39 | ↑$0.02 (0.19%) | 10.37 | 10.41 | 10.28K |
| 2024-06-25 | 10.43 | 10.37 | ↓$0.06 (-0.58%) | 10.35 | 10.43 | 25.68K |
| 2024-06-24 | 10.33 | 10.40 | ↑$0.07 (0.68%) | 10.32 | 10.41 | 12.88K |
| 2024-06-21 | 10.32 | 10.37 | ↑$0.05 (0.48%) | 10.30 | 10.38 | 12.29K |
| 2024-06-20 | 10.40 | 10.36 | ↓$0.04 (-0.38%) | 10.36 | 10.42 | 17.67K |
| 2024-06-18 | 10.44 | 10.43 | ↓$0.01 (-0.10%) | 10.32 | 10.44 | 33.48K |
| 2024-06-17 | 10.30 | 10.38 | ↑$0.08 (0.78%) | 10.29 | 10.42 | 28.80K |
| 2024-06-14 | 10.40 | 10.36 | ↓$0.04 (-0.38%) | 10.35 | 10.48 | 20.50K |
| 2024-06-13 | 10.40 | 10.43 | ↑$0.03 (0.29%) | 10.32 | 10.48 | 63.17K |
Create an account or log in to view more rows.
$PFD Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$PFD I like it
$PFD diamond balls
$PFD This is how I feel everyday holding this gem.
$PFD watch this fly!!!!
$PFD it's just a matter of time and patience...
$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! ????????????????????????????