Flaherty & Crumrine Preferred and Income Fund Incorporated Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Flaherty & Crumrine Preferred and Income Fund Incorporated	NYSE:PFD	NYSE	Common Stock

	Price Change	% Change	Share Price
	0.04	0.39%	10.41

High Price	Low Price	Open Price	Shares Traded	Last Trade
10.41	10.37	10.37	4,750	17:59:05

Flaherty & Crumrine Pref... (PFD) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
25 Jun 2024	10.37	-0.03	-0.29%	10.35	10.43	25,678
24 Jun 2024	10.40	0.03	0.29%	10.32	10.4125	12,875
21 Jun 2024	10.37	0.01	0.10%	10.30	10.38	12,291
20 Jun 2024	10.36	-0.07	-0.67%	10.36	10.42	17,666
18 Jun 2024	10.43	0.05	0.48%	10.32	10.44	33,540
17 Jun 2024	10.38	0.02	0.19%	10.29	10.4199	28,803
14 Jun 2024	10.36	-0.07	-0.67%	10.35	10.4799	20,495
13 Jun 2024	10.43	0.00	0.00%	10.32	10.48	63,272
12 Jun 2024	10.43	0.06	0.63%	10.37	10.50	37,599
11 Jun 2024	10.365	-0.03	-0.24%	10.31	10.43	13,347
10 Jun 2024	10.39	0.03	0.29%	10.31	10.39	24,831
07 Jun 2024	10.36	-0.04	-0.38%	10.33	10.40	15,377
06 Jun 2024	10.40	-0.01	-0.05%	10.37	10.45	28,974
05 Jun 2024	10.405	-0.01	-0.05%	10.35	10.4208	30,030
04 Jun 2024	10.41	0.07	0.68%	10.27	10.41	37,933
03 Jun 2024	10.34	0.04	0.34%	10.27	10.37	35,279
31 May 2024	10.305	0.06	0.63%	10.18	10.33	34,066
30 May 2024	10.24	0.09	0.89%	10.10	10.24	45,689
29 May 2024	10.15	-0.10	-0.98%	10.1064	10.27	44,110
28 May 2024	10.25	-0.05	-0.47%	10.23	10.39	72,665

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	10.40	10.43	10.30	10.37	17,128	0.01	0.10%
1 Month	10.27	10.50	10.10	10.36	29,571	0.14	1.36%
3 Months	10.42	10.54	9.80	10.24	31,068	-0.01	-0.10%
6 Months	9.84	10.70	9.80	10.24	32,025	0.57	5.79%
1 Year	9.79	10.70	8.53	9.86	35,713	0.62	6.33%
3 Years	16.76	18.71	8.53	12.07	33,224	-6.35	-37.89%
5 Years	14.49	20.88	7.338	13.43	32,028	-4.08	-28.16%