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 |
| Aug 30, 2023 | $7.69 | $7.70 | $7.63 | $7.64 | 39 854 |
| Aug 29, 2023 | $7.74 | $7.72 | $7.65 | $7.67 | 36 179 |
| Aug 28, 2023 | $7.73 | $7.77 | $7.62 | $7.69 | 15 754 |
| Aug 25, 2023 | $7.69 | $7.73 | $7.61 | $7.67 | 36 366 |
| Aug 24, 2023 | $7.60 | $7.67 | $7.60 | $7.61 | 23 722 |
| Aug 23, 2023 | $7.57 | $7.67 | $7.62 | $7.64 | 19 260 |
| Aug 22, 2023 | $7.62 | $7.67 | $7.61 | $7.61 | 11 726 |
| Aug 21, 2023 | $7.65 | $7.65 | $7.58 | $7.62 | 34 332 |
| Aug 18, 2023 | $7.64 | $7.65 | $7.61 | $7.64 | 19 195 |
| Aug 17, 2023 | $7.71 | $7.71 | $7.63 | $7.63 | 13 830 |
| Aug 16, 2023 | $7.71 | $7.82 | $7.66 | $7.66 | 17 404 |
| Aug 15, 2023 | $7.84 | $7.87 | $7.66 | $7.76 | 24 717 |
| Aug 14, 2023 | $7.88 | $7.93 | $7.88 | $7.91 | 12 698 |
| Aug 11, 2023 | $7.90 | $7.92 | $7.88 | $7.92 | 13 850 |
| Aug 10, 2023 | $7.92 | $7.95 | $7.87 | $7.87 | 17 296 |
| Aug 09, 2023 | $7.91 | $7.97 | $7.92 | $7.92 | 9 419 |
| Aug 08, 2023 | $7.87 | $7.98 | $7.87 | $7.96 | 19 859 |
| Aug 07, 2023 | $7.90 | $7.98 | $7.95 | $7.95 | 25 006 |
| Aug 04, 2023 | $7.85 | $7.95 | $7.88 | $7.90 | 20 873 |
| Aug 03, 2023 | $7.88 | $7.91 | $7.82 | $7.87 | 26 787 |
| Aug 02, 2023 | $7.90 | $7.94 | $7.83 | $7.92 | 32 260 |
| Aug 01, 2023 | $7.92 | $8.04 | $7.92 | $7.92 | 48 399 |
| Jul 31, 2023 | $7.99 | $8.00 | $7.96 | $8.00 | 19 980 |
| Jul 28, 2023 | $7.86 | $7.96 | $7.89 | $7.93 | 28 708 |
| Jul 27, 2023 | $7.92 | $7.95 | $7.86 | $7.86 | 32 148 |
