Flaherty & Crumrine Prefd Inc Fund Inc (PFD)
11.45
-0.03
(-0.26%)
USD |
NYSE |
Nov 04, 16:00
11.46
+0.01
(+0.09%)
Pre-Market: 20:00
PFD Price: 11.45 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 11.50 | 11.65 | 11.42 | 11.45 | 21948.00 |
| Nov 01, 2024 | 11.46 | 11.65 | 11.43 | 11.48 | 26715.00 |
| Oct 31, 2024 | 11.40 | 11.54 | 11.40 | 11.44 | 25881.00 |
| Oct 30, 2024 | 11.46 | 11.53 | 11.43 | 11.45 | 19687.00 |
| Oct 29, 2024 | 11.65 | 11.68 | 11.40 | 11.46 | 63885.00 |
| Oct 28, 2024 | 11.89 | 11.89 | 11.64 | 11.65 | 28644.00 |
| Oct 25, 2024 | 11.87 | 11.98 | 11.78 | 11.78 | 20250.00 |
| Oct 24, 2024 | 11.85 | 11.97 | 11.83 | 11.83 | 12703.00 |
| Oct 23, 2024 | 11.93 | 11.98 | 11.81 | 11.85 | 19873.00 |
| Oct 22, 2024 | 11.99 | 11.99 | 11.91 | 11.97 | 6489.00 |
| Oct 21, 2024 | 11.96 | 12.01 | 11.90 | 11.99 | 21437.00 |
| Oct 18, 2024 | 12.06 | 12.06 | 11.98 | 12.00 | 14307.00 |
| Oct 17, 2024 | 11.85 | 12.08 | 11.85 | 12.05 | 63715.00 |
| Oct 16, 2024 | 11.97 | 12.00 | 11.92 | 11.93 | 33517.00 |
| Oct 15, 2024 | 12.02 | 12.02 | 11.93 | 11.93 | 14952.00 |
| Oct 14, 2024 | 12.02 | 12.02 | 11.91 | 11.99 | 21106.00 |
| Oct 11, 2024 | 12.01 | 12.01 | 11.96 | 12.01 | 19208.00 |
| Oct 10, 2024 | 11.94 | 12.00 | 11.89 | 11.99 | 14229.00 |
| Oct 09, 2024 | 11.96 | 11.96 | 11.88 | 11.91 | 21783.00 |
| Oct 08, 2024 | 11.87 | 11.95 | 11.83 | 11.90 | 52682.00 |
| Oct 07, 2024 | 11.89 | 11.91 | 11.78 | 11.80 | 44487.00 |
| Oct 04, 2024 | 11.90 | 11.90 | 11.76 | 11.82 | 17317.00 |
| Oct 03, 2024 | 11.91 | 11.91 | 11.79 | 11.81 | 21165.00 |
| Oct 02, 2024 | 11.90 | 11.95 | 11.81 | 11.86 | 29469.00 |
| Oct 01, 2024 | 11.99 | 12.03 | 11.89 | 11.92 | 16096.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.11
Minimum
Mar 18 2020
20.81
Maximum
Dec 23 2020
13.48
Average
12.66
Median