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 |
| Jul 26, 2023 | $7.83 | $7.94 | $7.85 | $7.92 | 16 609 |
| Jul 25, 2023 | $7.95 | $7.92 | $7.87 | $7.88 | 21 991 |
| Jul 24, 2023 | $7.92 | $7.92 | $7.74 | $7.84 | 35 341 |
| Jul 21, 2023 | $7.85 | $7.89 | $7.83 | $7.85 | 14 272 |
| Jul 20, 2023 | $7.87 | $7.95 | $7.88 | $7.89 | 16 844 |
| Jul 19, 2023 | $7.90 | $7.99 | $7.87 | $7.93 | 14 403 |
| Jul 18, 2023 | $7.79 | $7.93 | $7.79 | $7.92 | 14 816 |
| Jul 17, 2023 | $7.88 | $7.88 | $7.83 | $7.83 | 11 688 |
| Jul 14, 2023 | $7.95 | $7.93 | $7.85 | $7.85 | 22 426 |
| Jul 13, 2023 | $7.90 | $7.94 | $7.90 | $7.92 | 14 424 |
| Jul 12, 2023 | $7.88 | $7.96 | $7.90 | $7.90 | 17 324 |
| Jul 11, 2023 | $7.89 | $7.97 | $7.84 | $7.84 | 37 727 |
| Jul 10, 2023 | $7.83 | $7.92 | $7.87 | $7.90 | 14 184 |
| Jul 07, 2023 | $7.86 | $7.91 | $7.83 | $7.87 | 15 160 |
| Jul 06, 2023 | $8.04 | $8.04 | $7.81 | $7.83 | 24 136 |
| Jul 05, 2023 | $8.04 | $8.04 | $8.01 | $8.01 | 16 781 |
| Jul 03, 2023 | $7.89 | $8.04 | $7.97 | $8.04 | 56 027 |
| Jun 30, 2023 | $8.09 | $8.09 | $7.94 | $8.01 | 25 980 |
| Jun 29, 2023 | $8.00 | $8.07 | $7.91 | $7.95 | 36 341 |
| Jun 28, 2023 | $8.04 | $8.06 | $7.96 | $8.06 | 12 633 |
| Jun 27, 2023 | $7.82 | $7.96 | $7.81 | $7.95 | 73 831 |
| Jun 26, 2023 | $7.83 | $7.90 | $7.77 | $7.83 | 20 170 |
| Jun 23, 2023 | $7.87 | $7.89 | $7.75 | $7.81 | 12 534 |
| Jun 22, 2023 | $7.89 | $7.89 | $7.83 | $7.83 | 7 473 |
| Jun 21, 2023 | $7.94 | $7.92 | $7.86 | $7.92 | 19 862 |
