Flaherty & Crumrine Preferredome

PFD
🏛️ usa →
12.03
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.97 11.35 10.83 11.11 0.1M
2022-12-29 11.47 11.47 10.51 10.85 0.1M
2022-12-28 11.34 11.45 11.06 11.11 0.0M
2022-12-27 11.65 11.65 10.94 11.34 0.0M
2022-12-23 11.62 11.77 11.50 11.62 0.0M
2022-12-22 11.50 11.97 11.35 11.62 0.1M
2022-12-21 11.43 11.49 11.39 11.49 0.0M
2022-12-20 11.59 11.61 11.41 11.53 0.0M
2022-12-19 11.70 11.71 11.55 11.63 0.0M
2022-12-16 11.55 11.74 11.54 11.71 0.0M
2022-12-15 11.68 12.08 11.63 11.63 0.0M
2022-12-14 11.65 11.84 11.63 11.63 0.0M
2022-12-13 11.45 11.81 11.28 11.64 0.0M
2022-12-12 11.48 11.55 11.24 11.38 0.0M
2022-12-09 11.62 12.08 11.56 11.59 0.0M
2022-12-08 11.58 11.86 11.55 11.69 0.0M
2022-12-07 11.34 11.69 11.34 11.69 0.0M
2022-12-06 11.27 11.50 11.18 11.48 0.0M
2022-12-05 11.40 11.53 11.14 11.38 0.0M
2022-12-02 11.33 11.64 11.21 11.45 0.0M
2022-12-01 11.35 11.49 11.27 11.48 0.0M
2022-11-30 11.14 11.42 11.05 11.33 0.1M
2022-11-29 10.98 11.40 10.98 11.10 0.0M
2022-11-28 11.01 11.14 10.89 11.08 0.0M
2022-11-25 11.18 11.18 10.75 11.01 0.0M
2022-11-23 11.49 11.55 10.93 11.16 0.1M
2022-11-22 11.08 11.49 11.05 11.49 0.0M
2022-11-21 11.11 11.20 10.99 11.06 0.0M
2022-11-18 11.54 11.55 11.05 11.15 0.0M
2022-11-17 11.06 11.55 11.06 11.52 0.0M
2022-11-16 11.01 11.32 11.01 11.17 0.0M
2022-11-15 10.91 11.13 10.91 11.05 0.0M
2022-11-14 11.04 11.30 10.77 10.85 0.0M
2022-11-11 10.96 11.16 10.92 11.02 0.0M
2022-11-10 10.69 11.01 10.66 10.94 0.1M
2022-11-09 10.57 10.64 10.55 10.57 0.0M
2022-11-08 10.41 10.68 10.41 10.55 0.0M
2022-11-07 10.44 10.45 10.37 10.41 0.0M
2022-11-04 10.45 10.53 10.41 10.41 0.0M
2022-11-03 10.41 10.45 10.30 10.40 0.0M
2022-11-02 10.51 10.74 10.25 10.40 0.0M
2022-11-01 10.52 10.74 10.52 10.73 0.0M
2022-10-31 10.56 10.58 10.27 10.50 0.0M
2022-10-28 10.36 10.56 10.36 10.52 0.0M
2022-10-27 10.42 10.43 10.29 10.42 0.0M
2022-10-26 10.23 10.38 10.23 10.32 0.0M
2022-10-25 10.15 10.31 10.15 10.26 0.0M
2022-10-24 10.18 10.28 10.13 10.21 0.0M
2022-10-21 10.24 10.24 10.18 10.21 0.0M
2022-10-20 10.39 10.40 10.27 10.33 0.0M
2022-10-19 10.42 10.53 10.28 10.37 0.0M
2022-10-18 10.50 10.53 10.38 10.47 0.0M
2022-10-17 10.47 10.58 10.42 10.42 0.0M
2022-10-14 10.41 10.66 10.38 10.42 0.0M
2022-10-13 10.38 10.67 10.35 10.47 0.0M
2022-10-12 10.45 10.58 10.45 10.52 0.0M
2022-10-11 10.61 10.61 10.52 10.52 0.0M
2022-10-10 10.64 10.75 10.52 10.54 0.0M
2022-10-07 10.63 10.70 10.63 10.65 0.0M
2022-10-06 10.82 10.85 10.74 10.75 0.0M
2022-10-05 10.80 11.01 10.70 10.80 0.0M
2022-10-04 10.84 10.92 10.75 10.86 0.0M
2022-10-03 10.65 10.81 10.62 10.75 0.1M
2022-09-30 10.56 10.66 10.51 10.61 0.0M
2022-09-29 10.50 10.62 10.50 10.55 0.0M
2022-09-28 10.51 10.71 10.50 10.70 0.1M
2022-09-27 10.56 10.58 10.36 10.48 0.0M
2022-09-26 10.60 10.78 10.40 10.51 0.0M
2022-09-23 11.04 11.04 10.45 10.60 0.0M
2022-09-22 11.37 11.37 11.02 11.09 0.1M
2022-09-21 11.65 11.65 11.41 11.47 0.0M
2022-09-20 11.53 11.69 11.50 11.50 0.0M
2022-09-19 11.55 11.73 11.55 11.65 0.0M
2022-09-16 11.80 12.08 11.60 11.60 0.0M
2022-09-15 11.78 11.97 11.75 11.83 0.0M
2022-09-14 12.11 12.11 11.59 11.77 0.0M
2022-09-13 11.95 12.21 11.95 12.00 0.0M
2022-09-12 12.22 12.22 11.97 12.13 0.0M
2022-09-09 12.13 12.25 11.95 11.95 0.0M
2022-09-08 12.08 12.48 12.05 12.16 0.0M
2022-09-07 12.31 12.48 12.00 12.07 0.0M
2022-09-06 12.20 12.64 12.20 12.35 0.0M
2022-09-02 12.50 12.51 12.07 12.18 0.0M
2022-09-01 12.58 12.58 12.26 12.42 0.0M
2022-08-31 12.82 12.82 12.54 12.60 0.0M
2022-08-30 12.77 12.91 12.32 12.66 0.0M
2022-08-29 12.53 12.60 12.25 12.60 0.0M
2022-08-26 12.50 12.85 12.06 12.37 0.0M
2022-08-25 12.57 12.60 12.40 12.50 0.0M
2022-08-24 12.34 12.60 12.32 12.49 0.0M
2022-08-23 12.38 12.58 12.23 12.35 0.0M
2022-08-22 12.54 12.59 12.29 12.37 0.0M
2022-08-19 12.50 12.71 12.48 12.54 0.0M
2022-08-18 12.57 12.73 12.57 12.69 0.0M
2022-08-17 12.59 12.87 12.53 12.65 0.0M
2022-08-16 13.14 13.20 12.73 12.92 0.0M
2022-08-15 13.00 13.17 12.95 13.03 0.0M
2022-08-12 13.00 13.53 12.97 13.10 0.0M
2022-08-11 13.25 13.25 12.95 12.95 0.0M
2022-08-10 12.95 13.56 12.83 13.09 0.0M
2022-08-09 13.14 13.14 12.55 12.75 0.0M
2022-08-08 13.17 13.33 12.91 13.06 0.0M
2022-08-05 13.09 13.39 13.07 13.28 0.0M
2022-08-04 13.02 13.20 12.87 13.06 0.0M
2022-08-03 13.13 13.24 12.99 13.09 0.0M
2022-08-02 12.90 13.16 12.90 13.12 0.0M
2022-08-01 12.63 13.34 12.62 13.04 0.0M
2022-07-29 12.75 13.02 12.66 12.74 0.0M
2022-07-28 12.48 12.60 12.38 12.58 0.0M
2022-07-27 12.48 12.70 12.28 12.56 0.0M
2022-07-26 12.47 12.47 12.27 12.43 0.0M
2022-07-25 12.46 12.59 12.28 12.47 0.0M
2022-07-22 12.72 12.72 12.35 12.44 0.0M
2022-07-21 12.53 12.92 12.45 12.58 0.0M
2022-07-20 12.25 12.68 12.22 12.62 0.0M
2022-07-19 12.20 12.74 12.18 12.51 0.0M
2022-07-18 12.17 12.26 12.09 12.23 0.0M
2022-07-15 12.27 12.27 12.07 12.16 0.0M
2022-07-14 12.03 12.11 11.96 12.08 0.0M
2022-07-13 12.00 12.11 11.98 12.08 0.0M
2022-07-12 12.04 12.16 12.04 12.07 0.0M
2022-07-11 12.02 12.18 12.00 12.00 0.0M
2022-07-08 12.04 12.18 12.01 12.12 0.0M
2022-07-07 12.32 12.47 12.06 12.06 0.1M
2022-07-06 12.36 12.79 12.23 12.31 0.0M
2022-07-05 12.16 12.85 12.08 12.23 0.1M
2022-07-01 12.55 12.80 12.15 12.37 0.0M
2022-06-30 12.77 12.90 12.41 12.55 0.0M
2022-06-29 12.25 12.93 12.21 12.69 0.1M
2022-06-28 12.46 12.46 12.17 12.30 0.0M
2022-06-27 12.42 12.73 12.16 12.45 0.0M
2022-06-24 12.27 12.45 12.27 12.36 0.0M
2022-06-23 12.14 12.29 12.02 12.17 0.0M
2022-06-22 12.30 12.30 11.97 12.00 0.0M
2022-06-21 12.41 12.41 12.26 12.33 0.0M
2022-06-17 12.40 12.40 12.08 12.30 0.1M
2022-06-16 12.00 12.70 11.90 12.45 0.1M
2022-06-15 11.82 12.26 11.82 12.05 0.0M
2022-06-14 11.84 12.06 11.74 12.06 0.1M
2022-06-13 12.10 12.17 11.72 11.80 0.0M
2022-06-10 12.39 12.42 12.23 12.28 0.0M
2022-06-09 12.68 12.68 12.46 12.51 0.0M
2022-06-08 12.55 12.66 12.55 12.58 0.0M
2022-06-07 12.41 12.59 12.39 12.55 0.0M
2022-06-06 12.29 12.44 12.28 12.40 0.0M
2022-06-03 12.31 12.55 12.29 12.38 0.1M
2022-06-02 12.70 12.76 12.60 12.64 0.0M
2022-06-01 12.69 12.74 12.31 12.59 0.0M
2022-05-31 12.88 12.89 12.62 12.62 0.0M
2022-05-27 12.50 12.97 12.50 12.82 0.0M
2022-05-26 12.13 12.50 12.13 12.42 0.0M
2022-05-25 11.92 12.12 11.92 12.09 0.0M
2022-05-24 11.94 12.23 11.92 12.02 0.0M
2022-05-23 12.32 12.38 11.95 11.96 0.0M
2022-05-20 12.46 12.69 12.05 12.36 0.0M
2022-05-19 12.23 12.55 12.15 12.35 0.0M
2022-05-18 12.45 12.45 12.12 12.26 0.0M
2022-05-17 12.20 12.49 12.19 12.32 0.0M
2022-05-16 12.22 12.30 12.06 12.17 0.0M
2022-05-13 12.19 12.49 12.15 12.30 0.0M
2022-05-12 12.30 12.30 11.90 12.05 0.0M
2022-05-11 12.21 12.45 12.00 12.23 0.0M
2022-05-10 12.35 12.35 12.00 12.34 0.0M
2022-05-09 12.25 12.25 12.10 12.21 0.0M
2022-05-06 12.28 12.46 12.28 12.34 0.0M
2022-05-05 12.70 12.70 12.44 12.47 0.0M
2022-05-04 12.45 12.80 12.45 12.68 0.0M
2022-05-03 12.61 12.70 12.59 12.61 0.0M
2022-05-02 12.69 12.85 12.36 12.67 0.1M
2022-04-29 12.96 12.96 12.41 12.67 0.0M
2022-04-28 12.60 13.23 12.32 12.74 0.1M
2022-04-27 12.74 12.78 12.45 12.60 0.0M
2022-04-26 12.71 12.83 12.60 12.66 0.0M
2022-04-25 12.74 12.88 12.68 12.74 0.1M
2022-04-22 13.01 13.10 12.41 12.91 0.1M
2022-04-21 13.22 13.22 13.10 13.11 0.0M
2022-04-20 13.14 13.29 13.07 13.19 0.0M
2022-04-19 13.24 13.24 13.01 13.10 0.0M
2022-04-18 13.07 13.67 13.01 13.06 0.0M
2022-04-14 13.21 13.62 13.15 13.17 0.0M
2022-04-13 13.52 13.57 13.25 13.30 0.0M
2022-04-12 13.45 13.95 13.37 13.50 0.0M
2022-04-11 13.57 13.57 13.35 13.37 0.0M
2022-04-08 13.64 13.66 13.53 13.58 0.0M
2022-04-07 13.70 13.75 13.58 13.64 0.0M
2022-04-06 13.65 13.81 13.65 13.69 0.0M
2022-04-05 14.03 14.15 13.90 13.95 0.0M
2022-04-04 13.90 14.06 13.80 14.05 0.0M
2022-04-01 13.92 13.96 13.78 13.89 0.0M
2022-03-31 13.72 13.92 13.66 13.86 0.1M
2022-03-30 13.62 13.75 13.32 13.64 0.0M
2022-03-29 13.43 13.71 13.43 13.62 0.0M
2022-03-28 13.56 13.59 13.36 13.47 0.1M
2022-03-25 13.71 13.80 13.51 13.52 0.0M
2022-03-24 13.79 13.97 13.69 13.84 0.0M
2022-03-23 14.05 14.05 13.75 13.83 0.0M
2022-03-22 13.81 14.03 13.81 13.96 0.0M
2022-03-21 14.27 14.27 13.74 13.92 0.0M
2022-03-18 13.92 14.27 13.92 14.13 0.0M
2022-03-17 13.81 14.00 13.78 13.92 0.0M
2022-03-16 13.68 14.09 13.68 13.87 0.0M
2022-03-15 13.56 13.77 13.52 13.66 0.0M
2022-03-14 13.86 13.86 13.52 13.56 0.0M
2022-03-11 13.88 14.10 13.79 13.83 0.0M
2022-03-10 13.97 14.00 13.75 13.87 0.0M
2022-03-09 14.06 14.10 13.90 14.01 0.0M
2022-03-08 14.06 14.20 13.51 13.87 0.1M
2022-03-07 14.38 14.38 14.04 14.08 0.1M
2022-03-04 14.35 14.35 14.13 14.17 0.0M
2022-03-03 14.46 14.46 14.30 14.36 0.0M
2022-03-02 14.16 14.47 14.16 14.35 0.0M
2022-03-01 14.18 14.39 14.05 14.22 0.0M
2022-02-28 14.43 14.43 14.03 14.14 0.0M
2022-02-25 14.02 14.24 13.96 14.07 0.1M
2022-02-24 14.10 14.19 13.91 14.05 0.1M
2022-02-23 14.33 14.63 14.00 14.16 0.0M
2022-02-22 14.51 14.58 14.05 14.31 0.0M
2022-02-18 14.84 14.87 14.24 14.60 0.1M
2022-02-17 15.16 15.16 14.67 14.73 0.1M
2022-02-16 15.16 15.30 15.01 15.13 0.0M
2022-02-15 15.05 15.29 15.00 15.10 0.0M
2022-02-14 15.19 15.56 14.95 15.07 0.0M
2022-02-11 15.50 15.50 15.19 15.36 0.0M
2022-02-10 15.60 15.60 15.28 15.34 0.0M
2022-02-09 15.70 15.70 15.50 15.50 0.0M
2022-02-08 15.64 15.73 15.50 15.62 0.0M
2022-02-07 15.83 16.05 15.72 15.72 0.0M
2022-02-04 16.03 16.05 15.90 15.99 0.0M
2022-02-03 16.16 16.27 16.05 16.06 0.0M
2022-02-02 16.33 16.43 16.25 16.31 0.0M
2022-02-01 16.48 16.48 16.16 16.28 0.0M
2022-01-31 16.23 16.32 16.18 16.19 0.1M
2022-01-28 16.25 16.25 16.00 16.19 0.0M
2022-01-27 16.57 16.57 16.23 16.25 0.0M
2022-01-26 16.43 16.62 16.22 16.41 0.0M
2022-01-25 16.38 16.49 16.15 16.30 0.0M
2022-01-24 16.20 16.39 15.96 16.39 0.0M
2022-01-21 16.42 16.53 16.21 16.29 0.0M
2022-01-20 16.70 16.70 16.49 16.56 0.0M
2022-01-19 16.67 16.71 16.59 16.61 0.0M
2022-01-18 16.79 16.80 16.57 16.67 0.0M
2022-01-14 16.80 16.80 16.64 16.71 0.0M
2022-01-13 16.71 16.76 16.65 16.72 0.0M
2022-01-12 16.95 16.95 16.70 16.76 0.0M
2022-01-11 16.54 16.72 16.50 16.63 0.1M
2022-01-10 16.79 16.79 16.50 16.59 0.0M
2022-01-07 16.56 16.80 16.56 16.69 0.0M
2022-01-06 16.76 17.04 16.50 16.62 0.1M
2022-01-05 17.09 17.14 16.79 16.86 0.1M
2022-01-04 17.15 17.29 17.12 17.16 0.0M
2022-01-03 17.60 17.78 17.17 17.20 0.0M