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
	-0.14	-1.25%	11.02

High Price	Low Price	Open Price	Shares Traded	Last Trade
11.1912	10.961	11.1912	23,251	21:25:01

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

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
27 Dec 2024	11.02	-0.14	-1.25%	10.961	11.1912	23,251
26 Dec 2024	11.16	-0.03	-0.27%	11.11	11.29	12,997
24 Dec 2024	11.19	-0.12	-1.02%	11.1765	11.2705	7,300
23 Dec 2024	11.305	0.12	1.03%	11.08	11.35	36,691
20 Dec 2024	11.19	0.09	0.81%	11.125	11.27	21,620
19 Dec 2024	11.10	-0.03	-0.27%	11.05	11.1899	29,707
18 Dec 2024	11.13	-0.18	-1.59%	11.12	11.3738	37,482
17 Dec 2024	11.31	-0.12	-1.03%	11.26	11.4657	26,258
16 Dec 2024	11.4281	-0.07	-0.63%	11.42	11.53	12,222
13 Dec 2024	11.50	-0.05	-0.43%	11.45	11.61	31,072
12 Dec 2024	11.55	0.01	0.09%	11.50	11.80	17,436
11 Dec 2024	11.54	-0.14	-1.20%	11.53	11.75	26,647
10 Dec 2024	11.68	0.02	0.17%	11.65	11.71	9,402
09 Dec 2024	11.66	0.06	0.52%	11.5874	11.75	19,137
06 Dec 2024	11.60	0.00	0.00%	11.55	11.6799	9,108
05 Dec 2024	11.60	0.14	1.22%	11.49	11.64	21,676
04 Dec 2024	11.46	-0.13	-1.12%	11.46	11.60	25,315
03 Dec 2024	11.59	0.19	1.67%	11.3412	11.70	111,553
02 Dec 2024	11.40	0.01	0.09%	11.38	11.44	18,363
29 Nov 2024	11.39	0.11	0.98%	11.2924	11.39	13,618

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	11.10	11.35	11.03	11.24	19,960	-0.08	-0.72%
1 Month	11.31	11.80	11.03	11.43	26,461	-0.29	-2.56%
3 Months	11.90	12.08	11.03	11.52	28,579	-0.88	-7.39%
6 Months	10.48	12.08	10.34	11.29	35,245	0.54	5.15%
1 Year	9.87	12.08	9.80	10.80	33,439	1.15	11.65%
3 Years	17.37	18.71	8.53	11.29	34,154	-6.35	-36.56%
5 Years	15.42	20.88	7.338	13.07	33,149	-4.40	-28.53%