NYSE:PFO
Flaherty & Crumrine Preferred Income Stock Price (Quote)
$8.27
-0.0200 (-0.241%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.89 | $8.36 | Friday, 10th May 2024 PFO stock ended at $8.27. This is 0.241% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.605% from a day low at $8.26 to a day high of $8.31. |
| 90 days | $7.89 | $8.47 | |
| 52 weeks | $6.90 | $8.47 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $7.96 | $7.96 | $7.89 | $7.93 | 18 533 |
| Jun 16, 2023 | $7.84 | $7.91 | $7.83 | $7.89 | 19 081 |
| Jun 15, 2023 | $7.89 | $7.95 | $7.78 | $7.89 | 40 119 |
| Jun 14, 2023 | $7.92 | $7.97 | $7.85 | $7.89 | 17 568 |
| Jun 13, 2023 | $8.11 | $8.11 | $7.96 | $7.97 | 25 109 |
| Jun 12, 2023 | $8.13 | $8.13 | $7.86 | $7.99 | 20 452 |
| Jun 09, 2023 | $8.00 | $8.10 | $7.99 | $8.07 | 33 136 |
| Jun 08, 2023 | $8.05 | $8.05 | $7.95 | $8.01 | 14 977 |
| Jun 07, 2023 | $7.97 | $7.99 | $7.95 | $7.98 | 10 723 |
| Jun 06, 2023 | $7.93 | $8.00 | $7.88 | $7.91 | 29 683 |
| Jun 05, 2023 | $7.92 | $7.99 | $7.90 | $7.91 | 18 237 |
| Jun 02, 2023 | $7.75 | $8.14 | $7.75 | $7.93 | 54 016 |
| Jun 01, 2023 | $7.65 | $7.83 | $7.68 | $7.79 | 23 265 |
| May 31, 2023 | $7.67 | $7.67 | $7.55 | $7.63 | 16 370 |
| May 30, 2023 | $7.52 | $7.62 | $7.58 | $7.60 | 14 224 |
| May 26, 2023 | $7.54 | $7.56 | $7.48 | $7.51 | 8 927 |
| May 25, 2023 | $7.51 | $7.51 | $7.45 | $7.47 | 19 115 |
| May 24, 2023 | $7.62 | $7.62 | $7.40 | $7.43 | 41 876 |
| May 23, 2023 | $7.71 | $7.72 | $7.62 | $7.62 | 31 245 |
| May 22, 2023 | $7.68 | $7.71 | $7.65 | $7.68 | 10 554 |
| May 19, 2023 | $7.67 | $7.80 | $7.62 | $7.70 | 35 981 |
| May 18, 2023 | $7.60 | $7.67 | $7.47 | $7.61 | 38 177 |
| May 17, 2023 | $7.41 | $7.56 | $7.46 | $7.56 | 19 105 |
| May 16, 2023 | $7.45 | $7.42 | $7.36 | $7.36 | 13 895 |
| May 15, 2023 | $7.28 | $7.43 | $7.25 | $7.40 | 30 024 |
