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 |
| Mar 18, 2016 | $11.73 | $11.80 | $11.65 | $11.62 | 22 500 |
| Mar 17, 2016 | $11.50 | $11.73 | $11.50 | $11.57 | 19 700 |
| Mar 16, 2016 | $11.45 | $11.57 | $11.39 | $11.39 | 12 700 |
| Mar 15, 2016 | $11.65 | $11.74 | $11.36 | $11.34 | 30 800 |
| Mar 14, 2016 | $11.50 | $11.67 | $11.48 | $11.56 | 22 600 |
| Mar 11, 2016 | $11.45 | $11.56 | $11.38 | $11.47 | 19 500 |
| Mar 10, 2016 | $11.45 | $11.45 | $11.37 | $11.35 | 16 000 |
| Mar 09, 2016 | $11.24 | $11.37 | $11.18 | $11.28 | 8 100 |
| Mar 08, 2016 | $11.32 | $11.32 | $11.10 | $11.12 | 16 600 |
| Mar 07, 2016 | $11.35 | $11.36 | $11.26 | $11.26 | 21 200 |
| Mar 04, 2016 | $11.18 | $11.30 | $11.17 | $11.23 | 15 700 |
| Mar 03, 2016 | $11.13 | $11.19 | $11.10 | $11.11 | 9 300 |
| Mar 02, 2016 | $11.17 | $11.24 | $11.12 | $11.09 | 22 500 |
| Mar 01, 2016 | $11.22 | $11.24 | $11.00 | $11.00 | 22 600 |
| Feb 29, 2016 | $11.27 | $11.27 | $11.06 | $11.03 | 34 500 |
| Feb 26, 2016 | $11.32 | $11.47 | $11.09 | $11.10 | 40 700 |
| Feb 25, 2016 | $11.18 | $11.27 | $11.10 | $11.17 | 55 700 |
| Feb 24, 2016 | $11.07 | $11.25 | $10.97 | $11.06 | 36 300 |
| Feb 23, 2016 | $10.99 | $11.10 | $10.98 | $11.03 | 71 300 |
| Feb 22, 2016 | $11.03 | $11.13 | $10.98 | $10.93 | 41 800 |
| Feb 19, 2016 | $10.87 | $10.97 | $10.85 | $10.89 | 35 200 |
| Feb 18, 2016 | $10.94 | $10.94 | $10.82 | $10.81 | 20 700 |
| Feb 17, 2016 | $10.73 | $10.95 | $10.70 | $10.80 | 44 200 |
| Feb 16, 2016 | $10.69 | $10.70 | $10.60 | $10.51 | 25 200 |
| Feb 12, 2016 | $10.55 | $10.70 | $10.54 | $10.44 | 14 000 |
