11.49
price up icon0.35%   0.04
after-market After Hours: 11.50 0.010 +0.09%
loading

Flaherty Crumrine Preferred And Income Fund Inc Stock (PFD) Price History

The historical daily chart and data for Flaherty Crumrine Preferred And Income Fund Inc stock (PFD), show that the latest closing stock price as of November 05, 2024, is $11.49.
  • Flaherty Crumrine Preferred And Income Fund Inc all-time high stock price is $20.88, occurred on December 24, 2020.
  • The lowest Flaherty Crumrine Preferred And Income Fund Inc stock price recorded was $7.4055 on March 19, 2020. Since then, Flaherty Crumrine Preferred And Income Fund Inc's stock price has risen over 55.15% to $11.49 now.
  • The 52-week high stock price for PFD is $12.08, representing a 5.13% increase from the current share price, occurred on October 17, 2024.
  • The 52-week low stock price for PFD is $9.21, indicating a -19.84% decrease from the current share price, occurred on November 06, 2023.
  • The closing price of Flaherty Crumrine Preferred And Income Fund Inc (PFD) stock in the beginning of 2023 was $17.17. The stock closed the year at $11.11, a loss of over -35.29% for the year.
The table below shows more information about PFD historical price data:
Date High Low High - Low Volume % Change
Nov 05, 2024 $11.53 $11.35 $0.1827 27,381.0 +0.35%
Nov 04, 2024 $11.65 $11.42 $0.2281 21,948.0 -0.26%
Nov 01, 2024 $11.65 $11.43 $0.224 26,715.0 +0.35%
Oct 31, 2024 $11.54 $11.40 $0.139 25,881.0 -0.09%
Oct 30, 2024 $11.53 $11.43 $0.099 19,687.0 -0.09%
Oct 29, 2024 $11.68 $11.40 $0.28 63,885.0 -1.63%
Oct 28, 2024 $11.89 $11.64 $0.25 28,644.0 -1.10%
Oct 25, 2024 $11.98 $11.78 $0.20 20,250.0 -0.42%
Oct 24, 2024 $11.97 $11.83 $0.14 12,703.0 -0.17%
Oct 23, 2024 $11.98 $11.81 $0.17 19,873.0 -1.00%
Oct 22, 2024 $11.99 $11.91 $0.0759 6,489.0 -0.17%
Oct 21, 2024 $12.01 $11.90 $0.11 21,437.0 -0.08%
Oct 18, 2024 $12.06 $11.98 $0.082 14,307.0 -0.41%
Oct 17, 2024 $12.08 $11.85 $0.23 63,715.0 +1.01%
Oct 16, 2024 $12.00 $11.92 $0.08 33,517.0 -0.01%
Oct 15, 2024 $12.02 $11.93 $0.09 14,952.0 -0.46%
Oct 14, 2024 $12.02 $11.91 $0.1087 21,106.0 -0.20%
Oct 11, 2024 $12.01 $11.96 $0.0465 19,208.0 +0.17%
Oct 10, 2024 $12.00 $11.89 $0.11 14,229.0 +0.67%
Oct 09, 2024 $11.96 $11.88 $0.0826 21,783.0 +0.13%
Oct 08, 2024 $11.95 $11.83 $0.1206 52,682.0 +0.81%

Flaherty Crumrine Preferred And Income Fund Inc Stock (PFD) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Flaherty Crumrine Preferred And Income Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PFD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flaherty Crumrine Preferred And Income Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Flaherty Crumrine Preferred And Income Fund Inc Stock (PFD) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $11.65 $11.35 $0.30 103,425.0 +0.44%
Oct, 2024 $12.08 $11.40 $0.68 602,882.0 -4.27%
Sep, 2024 $12.01 $11.52 $0.4923 918,419.0 +3.11%
Aug, 2024 $11.65 $10.34 $1.31 833,770.0 +6.92%
Jul, 2024 $10.94 $10.36 $0.58 951,502.0 +3.83%
Jun, 2024 $10.50 $10.27 $0.23 499,676.0 +1.31%
May, 2024 $10.43 $10.01 $0.42 755,746.0 +3.05%
Apr, 2024 $10.61 $9.80 $0.81 664,384.0 -5.75%
Mar, 2024 $10.70 $10.19 $0.51 562,046.0 +3.42%
Feb, 2024 $10.54 $9.94 $0.60 650,037.0 -2.57%
Jan, 2024 $10.58 $9.88 $0.70 719,938.0 +6.58%

Flaherty Crumrine Preferred And Income Fund Inc Stock (PFD) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $10.45 $9.42 $1.03 977,299.0 +0.71%
Nov, 2023 $10.38 $8.77 $1.61 1,192,298.0 +11.22%
Oct, 2023 $9.22 $8.53 $0.69 867,276.0 -3.40%
Sep, 2023 $9.83 $9.06 $0.77 748,986.0 -6.45%
Aug, 2023 $10.27 $9.61 $0.66 555,461.0 -3.46%
Jul, 2023 $10.25 $9.65 $0.60 586,047.0 +2.54%
Jun, 2023 $10.09 $9.60 $0.49 725,038.0 +0.51%
May, 2023 $10.92 $9.51 $1.41 607,644.0 -3.82%
Apr, 2023 $11.18 $10.05 $1.13 571,197.0 -3.86%
Mar, 2023 $11.97 $9.95 $2.02 898,004.0 -10.01%
Feb, 2023 $12.97 $11.59 $1.38 495,001.0 -5.30%
Jan, 2023 $12.66 $10.85 $1.81 566,151.0 +12.06%

Flaherty Crumrine Preferred And Income Fund Inc Stock (PFD) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $12.08 $10.51 $1.57 862,989.0 -1.94%
Nov, 2022 $11.55 $10.25 $1.30 708,532.0 +7.90%
Oct, 2022 $11.01 $10.13 $0.88 585,650.0 -1.04%
Sep, 2022 $12.64 $10.36 $2.28 683,360.0 -15.79%
Aug, 2022 $13.56 $12.06 $1.50 575,482.0 -1.10%
Jul, 2022 $13.02 $11.96 $1.06 504,598.0 +1.51%
Jun, 2022 $12.93 $11.72 $1.21 744,509.0 -0.55%
May, 2022 $12.97 $11.90 $1.07 726,947.0 -0.39%
Apr, 2022 $14.15 $12.32 $1.83 756,977.0 -8.59%
Mar, 2022 $14.47 $13.32 $1.15 849,090.0 -1.98%
Feb, 2022 $16.48 $13.91 $2.57 655,710.0 -12.66%
Jan, 2022 $17.78 $15.96 $1.82 743,921.0 -7.49%
closed_end_fund_debt NUV
$8.93
price up icon 0.34%
closed_end_fund_debt PTY
$14.61
price up icon 0.07%
closed_end_fund_debt GOF
$15.79
price up icon 0.13%
closed_end_fund_debt NZF
$12.58
price up icon 1.04%
closed_end_fund_debt JPC
$8.01
price up icon 0.00%
closed_end_fund_debt NVG
$12.64
price up icon 0.56%
Cap:     |  Volume (24h):