Flaherty & Crumrine Preferred Income Fund (PFD) Historical Stock Data
11.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PFD is down -0.01% a day on average. There have been 15 days where Flaherty & Crumrine Preferred Income Fund closed green and 15 days where PFD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 11.04 | 11.09 | ↑$0.05 (0.45%) | 11.02 | 11.14 | 21.60K |
| 2025-01-08 | 11.28 | 11.21 | ↓$0.07 (-0.62%) | 11.20 | 11.35 | 9.56K |
| 2025-01-07 | 11.35 | 11.30 | ↓$0.05 (-0.44%) | 11.26 | 11.40 | 11.71K |
| 2025-01-06 | 11.40 | 11.35 | ↓$0.05 (-0.44%) | 11.28 | 11.48 | 12.09K |
| 2025-01-03 | 11.25 | 11.34 | ↑$0.09 (0.80%) | 11.18 | 11.40 | 26.35K |
| 2025-01-02 | 11.19 | 11.25 | ↑$0.05 (0.49%) | 11.10 | 11.25 | 15.45K |
| 2024-12-31 | 11.21 | 11.24 | ↑$0.03 (0.27%) | 11.06 | 11.27 | 44.77K |
| 2024-12-30 | 11.02 | 11.02 | ↑$0.00 (0.00%) | 10.99 | 11.28 | 63.03K |
| 2024-12-27 | 11.10 | 11.02 | ↓$0.08 (-0.72%) | 10.96 | 11.19 | 24.16K |
| 2024-12-26 | 11.13 | 11.16 | ↑$0.03 (0.27%) | 11.11 | 11.29 | 13K |
| 2024-12-24 | 11.21 | 11.19 | ↓$0.02 (-0.18%) | 11.18 | 11.27 | 7.30K |
| 2024-12-23 | 11.08 | 11.31 | ↑$0.23 (2.03%) | 11.08 | 11.35 | 37.20K |
| 2024-12-20 | 11.10 | 11.19 | ↑$0.09 (0.81%) | 11.10 | 11.27 | 22.35K |
| 2024-12-19 | 11.13 | 11.10 | ↓$0.03 (-0.27%) | 11.05 | 11.19 | 30.40K |
| 2024-12-18 | 11.34 | 11.13 | ↓$0.21 (-1.85%) | 11.12 | 11.37 | 37.59K |
| 2024-12-17 | 11.43 | 11.31 | ↓$0.12 (-1.05%) | 11.27 | 11.47 | 26.43K |
| 2024-12-16 | 11.50 | 11.43 | ↓$0.07 (-0.63%) | 11.43 | 11.50 | 12.30K |
| 2024-12-13 | 11.64 | 11.50 | ↓$0.14 (-1.20%) | 11.45 | 11.64 | 33.57K |
| 2024-12-12 | 11.50 | 11.55 | ↑$0.05 (0.43%) | 11.50 | 11.80 | 19.01K |
| 2024-12-11 | 11.68 | 11.54 | ↓$0.14 (-1.17%) | 11.54 | 11.71 | 26.66K |
| 2024-12-10 | 11.75 | 11.68 | ↓$0.07 (-0.60%) | 11.65 | 11.75 | 10.13K |
| 2024-12-09 | 11.56 | 11.66 | ↑$0.10 (0.87%) | 11.56 | 11.75 | 20.46K |
| 2024-12-06 | 11.65 | 11.60 | ↓$0.05 (-0.43%) | 11.59 | 11.68 | 9.18K |
| 2024-12-05 | 11.54 | 11.60 | ↑$0.06 (0.52%) | 11.49 | 11.60 | 22.19K |
| 2024-12-04 | 11.57 | 11.46 | ↓$0.11 (-0.95%) | 11.46 | 11.60 | 26.32K |
| 2024-12-03 | 11.33 | 11.59 | ↑$0.26 (2.29%) | 11.33 | 11.70 | 113.04K |
| 2024-12-02 | 11.32 | 11.40 | ↑$0.08 (0.71%) | 11.32 | 11.44 | 19.17K |
| 2024-11-29 | 11.31 | 11.39 | ↑$0.08 (0.71%) | 11.29 | 11.39 | 16.48K |
| 2024-11-27 | 11.21 | 11.28 | ↑$0.07 (0.62%) | 11.21 | 11.29 | 10.78K |
| 2024-11-26 | 11.30 | 11.19 | ↓$0.11 (-0.97%) | 11.10 | 11.30 | 65.84K |
Create an account or log in to view more rows.
$PFD I warned everyone this company sucks
$PFD Burn burn burn
$PFD Very bullish action
$PFD check out the one month chart.
Perfect bull flag.
$PFD See ya Monday
$PFD Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$PFD I like it
$PFD diamond balls
$PFD This is how I feel everyday holding this gem.
$PFD watch this fly!!!!