Flaherty & Crumrine Preferred Income Fund Inc. (PFD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:31AM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 10.08 | 10.20 | 10.20 | 10.20 | 10.20 | 5,001 |
| 02 May 2024 | 10.08 | 10.14 | 10.08 | 10.11 | 10.11 | 22,900 |
| 01 May 2024 | 10.04 | 10.13 | 10.01 | 10.12 | 10.12 | 39,400 |
| 30 Apr 2024 | 10.02 | 10.05 | 9.90 | 10.00 | 10.00 | 52,900 |
| 29 Apr 2024 | 9.96 | 10.13 | 9.91 | 10.01 | 10.01 | 70,100 |
| 26 Apr 2024 | 9.92 | 10.02 | 9.92 | 9.96 | 9.96 | 23,300 |
| 25 Apr 2024 | 10.00 | 10.00 | 9.91 | 9.92 | 9.92 | 35,700 |
| 24 Apr 2024 | 10.00 | 10.06 | 10.00 | 10.05 | 10.05 | 31,200 |
| 23 Apr 2024 | 9.95 | 10.05 | 9.91 | 10.02 | 10.02 | 29,500 |
| 22 Apr 2024 | 9.92 | 9.94 | 9.89 | 9.93 | 9.93 | 12,400 |
| 22 Apr 2024 | 0.056 Dividend | |||||
| 19 Apr 2024 | 9.86 | 9.95 | 9.86 | 9.93 | 9.87 | 15,000 |
| 18 Apr 2024 | 9.95 | 9.96 | 9.91 | 9.91 | 9.85 | 23,300 |
| 17 Apr 2024 | 9.93 | 9.98 | 9.93 | 9.95 | 9.89 | 24,800 |
| 16 Apr 2024 | 9.84 | 9.96 | 9.80 | 9.89 | 9.83 | 46,100 |
| 15 Apr 2024 | 10.10 | 10.10 | 9.86 | 9.86 | 9.80 | 32,400 |
| 12 Apr 2024 | 10.12 | 10.18 | 10.10 | 10.10 | 10.04 | 16,700 |
| 11 Apr 2024 | 10.29 | 10.30 | 10.19 | 10.19 | 10.13 | 44,400 |
| 10 Apr 2024 | 10.28 | 10.35 | 10.25 | 10.26 | 10.20 | 42,800 |
| 09 Apr 2024 | 10.31 | 10.40 | 10.30 | 10.38 | 10.32 | 16,700 |
| 08 Apr 2024 | 10.35 | 10.39 | 10.35 | 10.35 | 10.29 | 3,500 |
| 05 Apr 2024 | 10.30 | 10.41 | 9.96 | 10.37 | 10.31 | 16,500 |
| 04 Apr 2024 | 10.48 | 10.54 | 10.38 | 10.41 | 10.35 | 32,200 |
| 03 Apr 2024 | 10.42 | 10.49 | 10.42 | 10.47 | 10.41 | 38,700 |
| 02 Apr 2024 | 10.50 | 10.52 | 10.49 | 10.51 | 10.45 | 16,800 |
| 01 Apr 2024 | 10.47 | 10.61 | 10.47 | 10.55 | 10.49 | 39,500 |
| 28 Mar 2024 | 10.61 | 10.61 | 10.46 | 10.61 | 10.55 | 30,100 |
| 27 Mar 2024 | 10.60 | 10.61 | 10.53 | 10.56 | 10.50 | 22,300 |
| 26 Mar 2024 | 10.66 | 10.66 | 10.54 | 10.54 | 10.48 | 21,100 |
| 25 Mar 2024 | 10.70 | 10.70 | 10.60 | 10.62 | 10.56 | 46,700 |
| 22 Mar 2024 | 10.62 | 10.63 | 10.58 | 10.60 | 10.54 | 23,400 |
| 21 Mar 2024 | 10.55 | 10.63 | 10.53 | 10.56 | 10.50 | 25,000 |
| 20 Mar 2024 | 10.46 | 10.55 | 10.46 | 10.53 | 10.47 | 36,900 |
| 20 Mar 2024 | 0.056 Dividend | |||||
| 19 Mar 2024 | 10.44 | 10.53 | 10.44 | 10.52 | 10.40 | 21,000 |
| 18 Mar 2024 | 10.42 | 10.46 | 10.41 | 10.45 | 10.34 | 13,600 |
| 15 Mar 2024 | 10.41 | 10.43 | 10.40 | 10.42 | 10.31 | 18,600 |
| 14 Mar 2024 | 10.38 | 10.45 | 10.38 | 10.41 | 10.30 | 38,300 |
| 13 Mar 2024 | 10.35 | 10.41 | 10.35 | 10.40 | 10.29 | 21,900 |
| 12 Mar 2024 | 10.29 | 10.38 | 10.27 | 10.34 | 10.23 | 26,000 |
| 11 Mar 2024 | 10.36 | 10.38 | 10.30 | 10.35 | 10.24 | 31,000 |
| 08 Mar 2024 | 10.30 | 10.37 | 10.30 | 10.35 | 10.24 | 34,700 |
| 07 Mar 2024 | 10.27 | 10.32 | 10.27 | 10.30 | 10.19 | 27,700 |
| 06 Mar 2024 | 10.25 | 10.30 | 10.25 | 10.28 | 10.17 | 44,700 |
| 05 Mar 2024 | 10.22 | 10.24 | 10.19 | 10.21 | 10.10 | 28,800 |
| 04 Mar 2024 | 10.29 | 10.29 | 10.24 | 10.24 | 10.13 | 16,900 |
| 01 Mar 2024 | 10.25 | 10.31 | 10.25 | 10.27 | 10.16 | 33,300 |
| 29 Feb 2024 | 10.28 | 10.28 | 10.16 | 10.26 | 10.15 | 35,800 |
| 28 Feb 2024 | 10.19 | 10.22 | 10.15 | 10.22 | 10.11 | 28,100 |
| 27 Feb 2024 | 10.18 | 10.23 | 10.17 | 10.20 | 10.09 | 41,500 |
| 26 Feb 2024 | 10.21 | 10.25 | 10.18 | 10.20 | 10.09 | 33,100 |
| 23 Feb 2024 | 10.15 | 10.21 | 10.14 | 10.21 | 10.10 | 52,700 |
| 22 Feb 2024 | 10.13 | 10.15 | 10.11 | 10.13 | 10.02 | 58,200 |
| 21 Feb 2024 | 10.10 | 10.13 | 10.08 | 10.12 | 10.01 | 24,100 |
| 21 Feb 2024 | 0.056 Dividend | |||||
| 20 Feb 2024 | 10.06 | 10.14 | 10.02 | 10.12 | 9.95 | 38,900 |
| 16 Feb 2024 | 10.15 | 10.29 | 10.00 | 10.10 | 9.93 | 11,700 |
| 15 Feb 2024 | 10.07 | 10.16 | 10.07 | 10.16 | 9.99 | 14,000 |
| 14 Feb 2024 | 10.06 | 10.08 | 10.05 | 10.07 | 9.90 | 19,300 |
| 13 Feb 2024 | 10.12 | 10.15 | 10.02 | 10.02 | 9.86 | 36,300 |
| 12 Feb 2024 | 10.15 | 10.24 | 10.15 | 10.17 | 10.00 | 27,100 |
| 09 Feb 2024 | 10.18 | 10.18 | 10.13 | 10.15 | 9.98 | 11,300 |
| 08 Feb 2024 | 10.15 | 10.16 | 9.94 | 10.11 | 9.94 | 36,500 |
| 07 Feb 2024 | 10.21 | 10.24 | 10.18 | 10.18 | 10.01 | 27,800 |
| 06 Feb 2024 | 10.26 | 10.28 | 10.19 | 10.23 | 10.06 | 45,800 |
| 05 Feb 2024 | 10.31 | 10.31 | 10.16 | 10.21 | 10.04 | 58,700 |
| 02 Feb 2024 | 10.46 | 10.46 | 10.33 | 10.34 | 10.17 | 17,900 |
| 01 Feb 2024 | 10.53 | 10.54 | 10.40 | 10.51 | 10.34 | 31,500 |
| 31 Jan 2024 | 10.50 | 10.58 | 10.44 | 10.53 | 10.36 | 41,800 |
| 30 Jan 2024 | 10.45 | 10.50 | 10.45 | 10.50 | 10.33 | 19,200 |
| 29 Jan 2024 | 10.47 | 10.49 | 10.37 | 10.49 | 10.32 | 31,600 |
| 26 Jan 2024 | 10.25 | 10.49 | 10.25 | 10.45 | 10.28 | 43,700 |
| 25 Jan 2024 | 10.31 | 10.34 | 10.26 | 10.34 | 10.17 | 22,900 |
| 24 Jan 2024 | 10.24 | 10.40 | 10.16 | 10.24 | 10.07 | 94,500 |
| 23 Jan 2024 | 10.28 | 10.34 | 10.21 | 10.21 | 10.04 | 45,700 |
| 23 Jan 2024 | 0.055 Dividend | |||||
| 22 Jan 2024 | 10.15 | 10.30 | 10.15 | 10.30 | 10.08 | 14,200 |
| 19 Jan 2024 | 10.13 | 10.16 | 10.07 | 10.14 | 9.92 | 40,100 |
| 18 Jan 2024 | 10.08 | 10.15 | 10.08 | 10.09 | 9.87 | 12,200 |
| 17 Jan 2024 | 10.16 | 10.21 | 10.10 | 10.10 | 9.88 | 9,500 |
| 16 Jan 2024 | 10.34 | 10.34 | 10.13 | 10.19 | 9.97 | 37,300 |
| 12 Jan 2024 | 10.15 | 10.30 | 10.15 | 10.26 | 10.04 | 62,200 |
| 11 Jan 2024 | 10.24 | 10.24 | 10.14 | 10.17 | 9.95 | 26,800 |
| 10 Jan 2024 | 10.21 | 10.21 | 10.13 | 10.21 | 9.99 | 35,200 |
| 09 Jan 2024 | 10.20 | 10.21 | 10.10 | 10.11 | 9.89 | 22,000 |
| 08 Jan 2024 | 10.09 | 10.11 | 10.04 | 10.10 | 9.88 | 28,600 |
| 05 Jan 2024 | 9.97 | 10.06 | 9.97 | 10.05 | 9.83 | 37,000 |
| 04 Jan 2024 | 10.00 | 10.00 | 9.91 | 9.96 | 9.74 | 32,500 |
| 03 Jan 2024 | 9.90 | 10.01 | 9.89 | 9.95 | 9.73 | 33,400 |
| 02 Jan 2024 | 9.88 | 10.12 | 9.88 | 9.92 | 9.71 | 29,500 |
| 29 Dec 2023 | 9.93 | 9.96 | 9.84 | 9.88 | 9.67 | 44,200 |
| 28 Dec 2023 | 9.94 | 9.97 | 9.88 | 9.92 | 9.71 | 60,900 |
| 27 Dec 2023 | 9.87 | 9.93 | 9.86 | 9.90 | 9.69 | 46,600 |
| 26 Dec 2023 | 9.84 | 9.91 | 9.84 | 9.89 | 9.68 | 61,000 |
| 22 Dec 2023 | 9.97 | 9.97 | 9.86 | 9.88 | 9.67 | 69,300 |
| 21 Dec 2023 | 10.10 | 10.10 | 9.86 | 9.88 | 9.67 | 60,800 |
| 20 Dec 2023 | 9.88 | 10.45 | 9.88 | 9.93 | 9.71 | 86,100 |
| 20 Dec 2023 | 0.055 Dividend | |||||
| 19 Dec 2023 | 9.93 | 10.10 | 9.93 | 10.00 | 9.73 | 41,900 |
| 18 Dec 2023 | 9.88 | 10.02 | 9.88 | 9.99 | 9.72 | 43,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.