NYSE - Delayed Quote USD

Flaherty & Crumrine Preferred Income Fund Inc. (PFD)

9.96 +0.04 (+0.40%)
At close: April 26 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.92 10.02 9.92 9.96 9.96 23,300
Apr 25, 2024 10.00 10.00 9.91 9.92 9.92 35,700
Apr 24, 2024 10.00 10.06 10.00 10.05 10.05 31,200
Apr 23, 2024 9.95 10.05 9.91 10.02 10.02 29,500
Apr 22, 2024 0.06 Dividend
Apr 22, 2024 9.92 9.94 9.89 9.93 9.93 12,400
Apr 19, 2024 9.86 9.95 9.86 9.93 9.87 15,000
Apr 18, 2024 9.95 9.96 9.91 9.91 9.85 23,300
Apr 17, 2024 9.93 9.98 9.93 9.95 9.89 24,800
Apr 16, 2024 9.84 9.96 9.80 9.89 9.83 46,100
Apr 15, 2024 10.10 10.10 9.86 9.86 9.80 32,400
Apr 12, 2024 10.12 10.18 10.10 10.10 10.04 16,700
Apr 11, 2024 10.29 10.30 10.19 10.19 10.13 44,400
Apr 10, 2024 10.28 10.35 10.25 10.26 10.20 42,800
Apr 9, 2024 10.31 10.40 10.30 10.38 10.32 16,700
Apr 8, 2024 10.35 10.39 10.35 10.35 10.29 3,500
Apr 5, 2024 10.30 10.41 9.96 10.37 10.31 16,500
Apr 4, 2024 10.48 10.54 10.38 10.41 10.35 32,200
Apr 3, 2024 10.42 10.49 10.42 10.47 10.41 38,700
Apr 2, 2024 10.50 10.52 10.49 10.51 10.45 16,800
Apr 1, 2024 10.47 10.61 10.47 10.55 10.49 39,500
Mar 28, 2024 10.61 10.61 10.46 10.61 10.55 30,100
Mar 27, 2024 10.60 10.61 10.53 10.56 10.50 22,300
Mar 26, 2024 10.66 10.66 10.54 10.54 10.48 21,100
Mar 25, 2024 10.70 10.70 10.60 10.62 10.56 46,700
Mar 22, 2024 10.62 10.63 10.58 10.60 10.54 23,400
Mar 21, 2024 10.55 10.63 10.53 10.56 10.50 25,000
Mar 20, 2024 0.06 Dividend
Mar 20, 2024 10.46 10.55 10.46 10.53 10.47 36,900
Mar 19, 2024 10.44 10.53 10.44 10.52 10.40 21,000
Mar 18, 2024 10.42 10.46 10.41 10.45 10.34 13,600
Mar 15, 2024 10.41 10.43 10.40 10.42 10.31 18,600
Mar 14, 2024 10.38 10.45 10.38 10.41 10.30 38,300
Mar 13, 2024 10.35 10.41 10.35 10.40 10.29 21,900
Mar 12, 2024 10.29 10.38 10.27 10.34 10.23 26,000
Mar 11, 2024 10.36 10.38 10.30 10.35 10.24 31,000
Mar 8, 2024 10.30 10.37 10.30 10.35 10.24 34,700
Mar 7, 2024 10.27 10.32 10.27 10.30 10.19 27,700
Mar 6, 2024 10.25 10.30 10.25 10.28 10.17 44,700
Mar 5, 2024 10.22 10.24 10.19 10.21 10.10 28,800
Mar 4, 2024 10.29 10.29 10.24 10.24 10.13 16,900
Mar 1, 2024 10.25 10.31 10.25 10.27 10.16 33,300
Feb 29, 2024 10.28 10.28 10.16 10.26 10.15 35,800
Feb 28, 2024 10.19 10.22 10.15 10.22 10.11 28,100
Feb 27, 2024 10.18 10.23 10.17 10.20 10.09 41,500
Feb 26, 2024 10.21 10.25 10.18 10.20 10.09 33,100
Feb 23, 2024 10.15 10.21 10.14 10.21 10.10 52,700
Feb 22, 2024 10.13 10.15 10.11 10.13 10.02 58,200
Feb 21, 2024 0.06 Dividend
Feb 21, 2024 10.10 10.13 10.08 10.12 10.01 24,100
Feb 20, 2024 10.06 10.14 10.02 10.12 9.95 38,900
Feb 16, 2024 10.15 10.29 10.00 10.10 9.93 11,700
Feb 15, 2024 10.07 10.16 10.07 10.16 9.99 14,000
Feb 14, 2024 10.06 10.08 10.05 10.07 9.90 19,300
Feb 13, 2024 10.12 10.15 10.02 10.02 9.86 36,300
Feb 12, 2024 10.15 10.24 10.15 10.17 10.00 27,100
Feb 9, 2024 10.18 10.18 10.13 10.15 9.98 11,300
Feb 8, 2024 10.15 10.16 9.94 10.11 9.94 36,500
Feb 7, 2024 10.21 10.24 10.18 10.18 10.01 27,800
Feb 6, 2024 10.26 10.28 10.19 10.23 10.06 45,800
Feb 5, 2024 10.31 10.31 10.16 10.21 10.04 58,700
Feb 2, 2024 10.46 10.46 10.33 10.34 10.17 17,900
Feb 1, 2024 10.53 10.54 10.40 10.51 10.34 31,500
Jan 31, 2024 10.50 10.58 10.44 10.53 10.36 41,800
Jan 30, 2024 10.45 10.50 10.45 10.50 10.33 19,200
Jan 29, 2024 10.47 10.49 10.37 10.49 10.32 31,600
Jan 26, 2024 10.25 10.49 10.25 10.45 10.28 43,700
Jan 25, 2024 10.31 10.34 10.26 10.34 10.17 22,900
Jan 24, 2024 10.24 10.40 10.16 10.24 10.07 94,500
Jan 23, 2024 0.06 Dividend
Jan 23, 2024 10.28 10.34 10.21 10.21 10.04 45,700
Jan 22, 2024 10.15 10.30 10.15 10.30 10.08 14,200
Jan 19, 2024 10.13 10.16 10.07 10.14 9.92 40,100
Jan 18, 2024 10.08 10.15 10.08 10.09 9.87 12,200
Jan 17, 2024 10.16 10.21 10.10 10.10 9.88 9,500
Jan 16, 2024 10.34 10.34 10.13 10.19 9.97 37,300
Jan 12, 2024 10.15 10.30 10.15 10.26 10.04 62,200
Jan 11, 2024 10.24 10.24 10.14 10.17 9.95 26,800
Jan 10, 2024 10.21 10.21 10.13 10.21 9.99 35,200
Jan 9, 2024 10.20 10.21 10.10 10.11 9.89 22,000
Jan 8, 2024 10.09 10.11 10.04 10.10 9.88 28,600
Jan 5, 2024 9.97 10.06 9.97 10.05 9.83 37,000
Jan 4, 2024 10.00 10.00 9.91 9.96 9.74 32,500
Jan 3, 2024 9.90 10.01 9.89 9.95 9.73 33,400
Jan 2, 2024 9.88 10.12 9.88 9.92 9.71 29,500
Dec 29, 2023 9.93 9.96 9.84 9.88 9.67 44,200
Dec 28, 2023 9.94 9.97 9.88 9.92 9.71 60,900
Dec 27, 2023 9.87 9.93 9.86 9.90 9.69 46,600
Dec 26, 2023 9.84 9.91 9.84 9.89 9.68 61,000
Dec 22, 2023 9.97 9.97 9.86 9.88 9.67 69,300
Dec 21, 2023 10.10 10.10 9.86 9.88 9.67 60,800
Dec 20, 2023 0.06 Dividend
Dec 20, 2023 9.88 10.45 9.88 9.93 9.71 86,100
Dec 19, 2023 9.93 10.10 9.93 10.00 9.73 41,900
Dec 18, 2023 9.88 10.02 9.88 9.99 9.72 43,700
Dec 15, 2023 10.01 10.28 9.90 9.97 9.70 37,100
Dec 14, 2023 10.07 10.13 9.81 10.04 9.77 105,400
Dec 13, 2023 9.67 10.00 9.67 9.92 9.65 49,700
Dec 12, 2023 9.68 9.80 9.56 9.72 9.46 33,100
Dec 11, 2023 9.64 9.73 9.64 9.70 9.44 32,200
Dec 8, 2023 9.66 9.78 9.66 9.72 9.46 15,800
Dec 7, 2023 9.78 9.84 9.42 9.76 9.50 46,000
Dec 6, 2023 9.92 9.92 9.77 9.82 9.55 33,700
Dec 5, 2023 9.93 9.93 9.80 9.83 9.56 55,300
Dec 4, 2023 9.85 9.97 9.85 9.88 9.61 24,400
Dec 1, 2023 9.87 10.00 9.81 9.94 9.67 30,500
Nov 30, 2023 9.80 9.90 9.80 9.81 9.54 37,800
Nov 29, 2023 9.80 9.89 9.79 9.85 9.58 22,100
Nov 28, 2023 9.92 9.92 9.78 9.80 9.54 14,500
Nov 27, 2023 9.92 10.04 9.68 9.82 9.55 45,500
Nov 24, 2023 9.82 10.00 9.82 9.87 9.60 9,600
Nov 22, 2023 9.72 10.38 9.72 9.87 9.60 106,300
Nov 21, 2023 0.06 Dividend
Nov 21, 2023 9.58 9.90 9.58 9.74 9.48 76,800
Nov 20, 2023 9.63 9.74 9.61 9.70 9.38 19,800
Nov 17, 2023 9.67 9.75 9.66 9.70 9.38 27,600
Nov 16, 2023 9.61 9.80 9.52 9.71 9.39 43,300
Nov 15, 2023 9.69 9.71 9.62 9.65 9.34 18,700
Nov 14, 2023 9.58 9.76 9.58 9.67 9.36 52,500
Nov 13, 2023 9.68 9.68 9.21 9.49 9.18 178,900
Nov 10, 2023 9.56 9.80 9.52 9.66 9.35 43,900
Nov 9, 2023 9.60 9.74 9.60 9.66 9.35 172,100
Nov 8, 2023 9.60 9.60 9.37 9.57 9.26 59,100
Nov 7, 2023 9.25 9.61 9.25 9.46 9.15 57,700
Nov 6, 2023 9.41 9.41 9.21 9.33 9.03 27,300
Nov 3, 2023 9.42 9.48 9.41 9.46 9.15 24,000
Nov 2, 2023 9.08 9.36 9.08 9.33 9.03 100,200
Nov 1, 2023 8.93 9.03 8.77 9.01 8.72 54,600
Oct 31, 2023 8.73 8.85 8.70 8.82 8.53 42,900
Oct 30, 2023 8.67 8.70 8.67 8.68 8.40 16,100
Oct 27, 2023 8.71 8.71 8.66 8.67 8.39 24,100
Oct 26, 2023 8.67 8.69 8.64 8.66 8.38 33,500
Oct 25, 2023 8.62 8.68 8.62 8.63 8.35 23,700
Oct 24, 2023 8.59 8.72 8.59 8.69 8.41 31,300
Oct 23, 2023 0.06 Dividend
Oct 23, 2023 8.55 8.66 8.54 8.63 8.35 21,800
Oct 20, 2023 8.62 8.72 8.60 8.62 8.29 32,100
Oct 19, 2023 8.64 8.68 8.62 8.62 8.29 36,200
Oct 18, 2023 8.57 8.70 8.57 8.64 8.31 61,400
Oct 17, 2023 8.61 8.83 8.58 8.60 8.27 66,700
Oct 16, 2023 8.67 8.73 8.61 8.62 8.29 30,700
Oct 13, 2023 8.83 8.86 8.53 8.69 8.35 77,900
Oct 12, 2023 8.82 9.00 8.80 8.83 8.49 42,200
Oct 11, 2023 8.91 8.97 8.87 8.88 8.54 32,700
Oct 10, 2023 8.83 9.00 8.83 8.91 8.56 27,700
Oct 9, 2023 8.70 8.90 8.70 8.86 8.52 28,400
Oct 6, 2023 8.81 8.88 8.72 8.79 8.45 39,600
Oct 5, 2023 8.90 8.93 8.83 8.85 8.51 36,900
Oct 4, 2023 8.80 8.96 8.80 8.91 8.56 42,700
Oct 3, 2023 9.07 9.07 8.80 8.86 8.52 43,800
Oct 2, 2023 9.06 9.22 8.99 9.04 8.69 74,700
Sep 29, 2023 9.18 9.29 9.13 9.13 8.78 165,600
Sep 28, 2023 9.11 9.18 9.11 9.14 8.79 23,700
Sep 27, 2023 9.19 9.19 9.06 9.11 8.76 43,700
Sep 26, 2023 9.28 9.28 9.13 9.13 8.78 41,000
Sep 25, 2023 9.34 9.34 9.21 9.24 8.88 18,300
Sep 22, 2023 9.26 9.36 9.20 9.30 8.94 42,000
Sep 21, 2023 0.06 Dividend
Sep 21, 2023 9.42 9.42 9.26 9.28 8.92 43,500
Sep 20, 2023 9.47 9.55 9.44 9.47 9.05 22,800
Sep 19, 2023 9.46 9.48 9.41 9.47 9.05 20,800
Sep 18, 2023 9.40 9.51 9.40 9.44 9.02 24,900
Sep 15, 2023 9.49 9.51 9.41 9.44 9.02 10,900
Sep 14, 2023 9.48 9.52 9.43 9.46 9.04 37,700
Sep 13, 2023 9.55 9.55 9.42 9.44 9.02 28,400
Sep 12, 2023 9.50 9.56 9.46 9.49 9.07 35,100
Sep 11, 2023 9.54 9.59 9.50 9.50 9.08 19,100
Sep 8, 2023 9.57 9.66 9.54 9.56 9.14 21,800
Sep 7, 2023 9.60 9.64 9.56 9.60 9.17 24,400
Sep 6, 2023 9.60 9.64 9.58 9.58 9.16 17,300
Sep 5, 2023 9.69 9.69 9.60 9.65 9.22 44,600
Sep 1, 2023 9.72 9.83 9.68 9.71 9.28 63,400
Aug 31, 2023 9.83 9.83 9.74 9.76 9.33 21,300
Aug 30, 2023 9.70 9.77 9.70 9.71 9.28 20,700
Aug 29, 2023 9.65 9.76 9.64 9.73 9.30 20,600
Aug 28, 2023 9.69 9.74 9.64 9.66 9.23 18,000
Aug 25, 2023 9.74 9.74 9.62 9.69 9.26 15,900
Aug 24, 2023 9.73 9.80 9.61 9.64 9.21 32,900
Aug 23, 2023 0.06 Dividend
Aug 23, 2023 9.77 9.78 9.65 9.73 9.30 20,200
Aug 22, 2023 9.69 9.79 9.69 9.73 9.25 39,700
Aug 21, 2023 9.91 9.91 9.70 9.72 9.24 59,100
Aug 18, 2023 9.85 9.93 9.81 9.81 9.32 22,000
Aug 17, 2023 9.89 9.94 9.84 9.90 9.41 18,500
Aug 16, 2023 9.95 9.99 9.88 9.88 9.39 21,500
Aug 15, 2023 9.98 10.07 9.95 9.99 9.49 25,300
Aug 14, 2023 10.03 10.13 9.98 10.06 9.56 13,500
Aug 11, 2023 10.06 10.27 9.98 10.10 9.60 15,400
Aug 10, 2023 10.15 10.19 10.02 10.06 9.56 27,800
Aug 9, 2023 10.09 10.11 10.05 10.07 9.57 16,100
Aug 8, 2023 10.10 10.19 10.09 10.14 9.64 16,400
Aug 7, 2023 10.16 10.27 10.05 10.15 9.65 17,700
Aug 4, 2023 10.03 10.11 9.88 10.05 9.55 21,900
Aug 3, 2023 10.00 10.16 9.95 10.02 9.52 42,400
Aug 2, 2023 10.04 10.10 10.03 10.06 9.56 17,900
Aug 1, 2023 10.04 10.15 10.04 10.14 9.64 33,900
Jul 31, 2023 10.11 10.13 10.00 10.11 9.61 20,900
Jul 28, 2023 9.98 10.07 9.96 10.02 9.52 25,000
Jul 27, 2023 10.13 10.13 9.95 9.96 9.46 19,200
Jul 26, 2023 10.01 10.14 10.01 10.13 9.63 19,100
Jul 25, 2023 10.04 10.08 9.99 10.03 9.53 26,600
Jul 24, 2023 9.92 10.12 9.90 9.99 9.49 13,800
Jul 21, 2023 0.06 Dividend
Jul 21, 2023 9.93 9.95 9.86 9.90 9.41 15,400
Jul 20, 2023 9.86 9.99 9.86 9.91 9.36 44,500
Jul 19, 2023 9.95 10.19 9.86 9.94 9.39 17,200
Jul 18, 2023 9.95 9.95 9.86 9.90 9.35 29,900
Jul 17, 2023 9.87 9.94 9.81 9.82 9.28 28,100
Jul 14, 2023 10.03 10.25 9.89 9.90 9.35 43,000
Jul 13, 2023 9.98 10.05 9.95 10.00 9.45 23,000
Jul 12, 2023 9.92 10.04 9.92 10.02 9.47 48,000
Jul 11, 2023 9.84 9.89 9.79 9.87 9.32 13,600
Jul 10, 2023 9.78 9.87 9.65 9.81 9.27 26,700
Jul 7, 2023 9.75 9.94 9.75 9.81 9.27 34,200
Jul 6, 2023 9.85 9.91 9.72 9.77 9.23 39,400
Jul 5, 2023 9.86 9.93 9.86 9.89 9.34 29,200
Jul 3, 2023 9.80 9.90 9.80 9.84 9.30 69,200
Jun 30, 2023 9.90 9.90 9.79 9.86 9.31 87,800
Jun 29, 2023 9.94 10.03 9.80 9.80 9.26 57,100
Jun 28, 2023 9.90 10.04 9.75 10.04 9.49 81,500
Jun 27, 2023 9.81 9.89 9.80 9.88 9.33 34,200
Jun 26, 2023 9.79 9.87 9.79 9.82 9.28 17,800
Jun 23, 2023 9.72 9.81 9.70 9.80 9.26 21,500
Jun 22, 2023 0.06 Dividend
Jun 22, 2023 9.78 9.84 9.60 9.73 9.19 48,500
Jun 21, 2023 9.89 9.89 9.75 9.81 9.21 11,900
Jun 20, 2023 9.89 9.89 9.78 9.82 9.22 18,500
Jun 16, 2023 9.87 9.92 9.75 9.75 9.16 35,700
Jun 15, 2023 9.90 9.98 9.86 9.94 9.34 35,100
Jun 14, 2023 9.93 9.97 9.80 9.83 9.23 37,900
Jun 13, 2023 10.00 10.00 9.88 9.93 9.33 23,500
Jun 12, 2023 9.95 10.04 9.88 9.92 9.32 52,000
Jun 9, 2023 10.02 10.06 9.98 10.02 9.41 11,700
Jun 8, 2023 10.03 10.04 9.90 10.03 9.42 13,900
Jun 7, 2023 9.95 10.07 9.92 9.99 9.38 29,400
Jun 6, 2023 9.84 10.00 9.80 9.95 9.34 21,800
Jun 5, 2023 9.96 10.00 9.87 9.92 9.32 19,300
Jun 2, 2023 9.95 10.09 9.93 10.02 9.41 36,500
Jun 1, 2023 9.75 9.99 9.75 9.97 9.36 28,400
May 31, 2023 9.81 9.83 9.68 9.81 9.21 14,300
May 30, 2023 9.67 9.77 9.65 9.76 9.17 14,700
May 26, 2023 9.65 9.68 9.52 9.67 9.08 21,000
May 25, 2023 9.60 9.62 9.51 9.59 9.01 17,700
May 24, 2023 9.66 9.66 9.53 9.59 9.01 25,300
May 23, 2023 9.74 9.76 9.60 9.66 9.07 62,400
May 22, 2023 0.06 Dividend
May 22, 2023 9.71 9.89 9.71 9.76 9.17 29,500
May 19, 2023 9.81 9.89 9.77 9.86 9.21 27,300
May 18, 2023 9.84 9.99 9.75 9.85 9.20 29,000
May 17, 2023 9.73 9.96 9.64 9.86 9.21 42,000
May 16, 2023 9.91 9.98 9.69 9.69 9.05 12,900
May 15, 2023 9.66 10.00 9.66 9.86 9.21 38,300
May 12, 2023 9.93 9.93 9.60 9.78 9.13 30,700
May 11, 2023 10.01 10.02 9.87 9.97 9.31 12,600
May 10, 2023 10.03 10.03 9.85 10.02 9.35 7,500
May 9, 2023 10.01 10.10 9.96 10.01 9.35 6,800
May 8, 2023 10.12 10.15 10.00 10.06 9.39 23,000
May 5, 2023 10.10 10.10 9.81 10.08 9.41 37,300
May 4, 2023 10.02 10.03 9.82 9.92 9.26 38,700
May 3, 2023 10.12 10.55 10.02 10.04 9.37 45,800
May 2, 2023 10.15 10.92 10.05 10.14 9.47 52,900
May 1, 2023 10.12 10.23 10.12 10.15 9.48 18,000
Apr 28, 2023 10.17 10.30 10.11 10.20 9.52 31,500
Apr 27, 2023 10.11 10.21 10.09 10.17 9.49 19,300

Related Tickers

PFO Flaherty & Crumrine Preferred Income Opportunity Fund Inc.
8.04
+0.05%
 
FLC Flaherty & Crumrine Total Return Fund Inc.
14.71
+0.34%
 
FFC Flaherty & Crumrine Preferred Securities Income Fund Inc.
14.01
+0.65%
 
PIM Putnam Master Intermediate Income Trust
3.1000
+0.65%
 
OCCIN OFS Credit Company, Inc.
22.89
+0.13%
 
EICA Eagle Point Income Company Inc.
23.13
+0.38%
 
ACV Virtus Diversified Income & Convertible Fund
22.37
-1.76%
 
BGB Blackstone Strategic Credit 2027 Term Fund
11.77
+0.43%
 
JMM Nuveen Multi-Market Income Fund
5.88
+0.86%
 
EOT Eaton Vance National Municipal Opportunities Trust
16.28
-0.06%