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 |
| Jan 24, 2024 | $8.32 | $8.32 | $8.21 | $8.30 | 47 733 |
| Jan 23, 2024 | $8.27 | $8.27 | $8.02 | $8.23 | 26 956 |
| Jan 22, 2024 | $8.25 | $8.29 | $8.23 | $8.27 | 48 912 |
| Jan 19, 2024 | $8.22 | $8.22 | $8.16 | $8.18 | 18 336 |
| Jan 18, 2024 | $8.20 | $8.25 | $8.16 | $8.22 | 35 541 |
| Jan 17, 2024 | $8.21 | $8.24 | $8.14 | $8.20 | 19 143 |
| Jan 16, 2024 | $8.33 | $8.33 | $8.20 | $8.21 | 40 281 |
| Jan 12, 2024 | $8.30 | $8.33 | $8.27 | $8.30 | 24 726 |
| Jan 11, 2024 | $8.24 | $8.27 | $8.22 | $8.27 | 16 636 |
| Jan 10, 2024 | $8.15 | $8.25 | $8.15 | $8.24 | 29 500 |
| Jan 09, 2024 | $8.18 | $8.25 | $8.14 | $8.15 | 21 780 |
| Jan 08, 2024 | $8.10 | $8.22 | $8.06 | $8.18 | 23 387 |
| Jan 05, 2024 | $8.08 | $8.13 | $8.05 | $8.08 | 37 532 |
| Jan 04, 2024 | $8.02 | $8.10 | $8.02 | $8.10 | 19 068 |
| Jan 03, 2024 | $8.03 | $8.07 | $7.99 | $8.05 | 34 872 |
| Jan 02, 2024 | $8.00 | $8.04 | $7.89 | $7.98 | 39 850 |
| Dec 29, 2023 | $8.09 | $8.09 | $7.90 | $7.96 | 45 249 |
| Dec 28, 2023 | $8.08 | $8.09 | $8.03 | $8.05 | 18 140 |
| Dec 27, 2023 | $7.99 | $8.07 | $7.99 | $8.05 | 52 752 |
| Dec 26, 2023 | $8.03 | $8.04 | $7.99 | $8.00 | 39 133 |
| Dec 22, 2023 | $8.02 | $8.09 | $8.02 | $8.02 | 33 296 |
| Dec 21, 2023 | $8.04 | $8.07 | $8.00 | $8.02 | 62 260 |
| Dec 20, 2023 | $7.95 | $8.02 | $7.95 | $7.97 | 36 531 |
| Dec 19, 2023 | $8.02 | $8.04 | $7.96 | $7.99 | 33 638 |
| Dec 18, 2023 | $8.05 | $8.06 | $7.96 | $7.96 | 35 697 |
