NYSE:PFD
Flaherty & Crumrine Preferred Income Stock Price (Quote)
$10.22
+0.110 (+1.09%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.80 | $10.54 | Friday, 3rd May 2024 PFD stock ended at $10.22. This is 1.09% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.541% from a day low at $10.18 to a day high of $10.23. |
| 90 days | $9.80 | $10.70 | |
| 52 weeks | $8.53 | $10.70 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $10.20 | $10.23 | $10.18 | $10.22 | 31 708 |
| May 02, 2024 | $10.08 | $10.14 | $10.08 | $10.11 | 22 910 |
| May 01, 2024 | $10.04 | $10.13 | $10.01 | $10.12 | 39 438 |
| Apr 30, 2024 | $10.02 | $10.05 | $9.91 | $10.00 | 52 134 |
| Apr 29, 2024 | $9.96 | $10.13 | $9.91 | $10.01 | 70 138 |
| Apr 26, 2024 | $9.92 | $10.00 | $9.92 | $9.96 | 23 257 |
| Apr 25, 2024 | $10.00 | $10.00 | $9.91 | $9.92 | 35 681 |
| Apr 24, 2024 | $10.00 | $10.06 | $10.00 | $10.05 | 31 222 |
| Apr 23, 2024 | $9.95 | $10.05 | $9.93 | $10.02 | 29 503 |
| Apr 22, 2024 | $9.92 | $9.94 | $9.89 | $9.93 | 11 675 |
| Apr 19, 2024 | $9.86 | $9.95 | $9.86 | $9.93 | 15 001 |
| Apr 18, 2024 | $9.95 | $9.96 | $9.91 | $9.91 | 23 298 |
| Apr 17, 2024 | $9.93 | $9.98 | $9.93 | $9.95 | 24 817 |
| Apr 16, 2024 | $9.84 | $9.96 | $9.80 | $9.89 | 46 050 |
| Apr 15, 2024 | $10.10 | $10.10 | $9.86 | $9.86 | 32 442 |
| Apr 12, 2024 | $10.12 | $10.18 | $10.10 | $10.10 | 16 732 |
| Apr 11, 2024 | $10.29 | $10.30 | $10.19 | $10.19 | 44 442 |
| Apr 10, 2024 | $10.28 | $10.35 | $10.26 | $10.26 | 42 762 |
| Apr 09, 2024 | $10.31 | $10.40 | $10.31 | $10.38 | 16 732 |
| Apr 08, 2024 | $10.35 | $10.39 | $10.35 | $10.35 | 3 530 |
| Apr 05, 2024 | $10.30 | $10.41 | $9.96 | $10.37 | 16 452 |
| Apr 04, 2024 | $10.48 | $10.54 | $10.38 | $10.41 | 32 179 |
| Apr 03, 2024 | $10.42 | $10.49 | $10.42 | $10.47 | 38 674 |
| Apr 02, 2024 | $10.50 | $10.52 | $10.49 | $10.51 | 16 833 |
| Apr 01, 2024 | $10.47 | $10.61 | $10.47 | $10.55 | 39 540 |
