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
2024-12-31 11.21 11.35 11.06 11.24 0.0M
2024-12-30 11.02 11.28 10.99 11.02 0.1M
2024-12-27 11.10 11.19 10.96 11.02 0.0M
2024-12-26 11.13 11.29 11.11 11.16 0.0M
2024-12-24 11.21 11.27 11.18 11.19 0.0M
2024-12-23 11.08 11.35 11.08 11.31 0.0M
2024-12-20 11.10 11.27 11.10 11.19 0.0M
2024-12-19 11.13 11.19 11.05 11.10 0.0M
2024-12-18 11.34 11.37 11.12 11.13 0.0M
2024-12-17 11.43 11.47 11.26 11.31 0.0M
2024-12-16 11.50 11.53 11.42 11.43 0.0M
2024-12-13 11.64 11.64 11.45 11.50 0.0M
2024-12-12 11.50 11.80 11.50 11.55 0.0M
2024-12-11 11.68 11.75 11.53 11.54 0.0M
2024-12-10 11.75 11.75 11.65 11.68 0.0M
2024-12-09 11.56 11.75 11.56 11.66 0.0M
2024-12-06 11.65 11.68 11.55 11.60 0.0M
2024-12-05 11.54 11.64 11.49 11.60 0.0M
2024-12-04 11.57 11.60 11.46 11.46 0.0M
2024-12-03 11.33 11.70 11.33 11.59 0.1M
2024-12-02 11.32 11.44 11.32 11.40 0.0M
2024-11-29 11.31 11.39 11.29 11.39 0.0M
2024-11-27 11.21 11.29 11.21 11.28 0.0M
2024-11-26 11.30 11.30 11.10 11.19 0.1M
2024-11-25 11.17 11.27 11.17 11.23 0.0M
2024-11-22 11.19 11.31 11.14 11.14 0.0M
2024-11-21 11.20 11.22 11.10 11.16 0.0M
2024-11-20 11.29 11.29 11.17 11.18 0.0M
2024-11-19 11.40 11.40 11.25 11.27 0.0M
2024-11-18 11.33 11.38 11.25 11.32 0.0M
2024-11-15 11.29 11.31 11.05 11.29 0.1M
2024-11-14 11.37 11.49 11.30 11.30 0.0M
2024-11-13 11.46 11.75 11.32 11.40 0.0M
2024-11-12 11.49 11.61 11.40 11.40 0.0M
2024-11-11 11.71 11.71 11.37 11.61 0.0M
2024-11-08 11.58 11.73 11.57 11.67 0.0M
2024-11-07 11.49 11.59 11.43 11.53 0.0M
2024-11-06 11.46 11.51 11.40 11.43 0.0M
2024-11-05 11.51 11.53 11.35 11.49 0.0M
2024-11-04 11.50 11.65 11.42 11.45 0.0M
2024-11-01 11.46 11.65 11.43 11.48 0.0M
2024-10-31 11.40 11.54 11.40 11.44 0.0M
2024-10-30 11.46 11.53 11.43 11.45 0.0M
2024-10-29 11.65 11.68 11.40 11.46 0.1M
2024-10-28 11.89 11.89 11.64 11.65 0.0M
2024-10-25 11.87 11.98 11.78 11.78 0.0M
2024-10-24 11.85 11.97 11.83 11.83 0.0M
2024-10-23 11.93 11.98 11.81 11.85 0.0M
2024-10-22 11.99 11.99 11.91 11.97 0.0M
2024-10-21 11.96 12.01 11.90 11.99 0.0M
2024-10-18 12.06 12.06 11.98 12.00 0.0M
2024-10-17 11.85 12.08 11.85 12.05 0.1M
2024-10-16 11.97 12.00 11.92 11.93 0.0M
2024-10-15 12.02 12.02 11.93 11.93 0.0M
2024-10-14 12.02 12.02 11.91 11.99 0.0M
2024-10-11 12.01 12.01 11.96 12.01 0.0M
2024-10-10 11.94 12.00 11.89 11.99 0.0M
2024-10-09 11.96 11.96 11.88 11.91 0.0M
2024-10-08 11.87 11.95 11.83 11.90 0.1M
2024-10-07 11.89 11.91 11.78 11.80 0.0M
2024-10-04 11.90 11.90 11.76 11.82 0.0M
2024-10-03 11.91 11.91 11.79 11.81 0.0M
2024-10-02 11.90 11.95 11.81 11.86 0.0M
2024-10-01 11.99 12.03 11.89 11.92 0.0M
2024-09-30 11.83 12.00 11.82 11.95 0.1M
2024-09-27 11.88 11.93 11.80 11.83 0.0M
2024-09-26 11.99 12.00 11.91 11.93 0.0M
2024-09-25 11.90 12.01 11.90 11.96 0.0M
2024-09-24 11.86 11.97 11.84 11.95 0.0M
2024-09-23 11.82 11.90 11.77 11.87 0.0M
2024-09-20 11.83 11.98 11.83 11.94 0.0M
2024-09-19 11.81 12.00 11.79 11.89 0.1M
2024-09-18 11.65 11.81 11.62 11.79 0.1M
2024-09-17 11.79 11.80 11.60 11.70 0.1M
2024-09-16 11.66 11.80 11.65 11.74 0.1M
2024-09-13 11.78 11.79 11.62 11.69 0.1M
2024-09-12 11.74 11.78 11.72 11.78 0.1M
2024-09-11 11.75 11.77 11.72 11.77 0.0M
2024-09-10 11.72 11.88 11.72 11.77 0.0M
2024-09-09 11.62 11.71 11.62 11.71 0.0M
2024-09-06 11.71 11.71 11.63 11.63 0.1M
2024-09-05 11.68 11.70 11.65 11.69 0.0M
2024-09-04 11.56 11.73 11.55 11.68 0.1M
2024-09-03 11.66 11.68 11.52 11.56 0.1M
2024-08-30 11.60 11.65 11.55 11.59 0.0M
2024-08-29 11.58 11.58 11.54 11.57 0.0M
2024-08-28 11.50 11.57 11.43 11.54 0.1M
2024-08-27 11.44 11.55 11.38 11.51 0.1M
2024-08-26 11.31 11.43 11.24 11.39 0.0M
2024-08-23 11.17 11.25 11.11 11.23 0.0M
2024-08-22 11.22 11.26 11.14 11.22 0.0M
2024-08-21 11.10 11.18 11.07 11.14 0.0M
2024-08-20 11.04 11.12 11.00 11.02 0.0M
2024-08-19 11.00 11.10 11.00 11.10 0.0M
2024-08-16 10.99 11.04 10.97 10.98 0.0M
2024-08-15 10.95 11.01 10.92 10.94 0.0M
2024-08-14 10.84 10.97 10.81 10.90 0.0M
2024-08-13 10.75 10.82 10.75 10.78 0.0M
2024-08-12 10.80 10.80 10.71 10.75 0.0M
2024-08-09 10.63 10.74 10.63 10.71 0.0M
2024-08-08 10.67 10.72 10.63 10.70 0.0M
2024-08-07 10.65 10.71 10.42 10.59 0.1M
2024-08-06 10.48 10.61 10.34 10.56 0.1M
2024-08-05 10.64 10.64 10.40 10.40 0.1M
2024-08-02 10.82 10.82 10.72 10.78 0.1M
2024-08-01 10.87 10.89 10.81 10.84 0.0M
2024-07-31 10.83 10.89 10.82 10.84 0.0M
2024-07-30 10.85 10.87 10.81 10.83 0.0M
2024-07-29 10.85 10.87 10.80 10.80 0.0M
2024-07-26 10.79 10.94 10.79 10.88 0.0M
2024-07-25 10.79 10.84 10.79 10.81 0.0M
2024-07-24 10.87 10.87 10.75 10.80 0.0M
2024-07-23 10.79 10.94 10.79 10.89 0.1M
2024-07-22 10.77 10.83 10.77 10.83 0.0M
2024-07-19 10.73 10.78 10.71 10.71 0.0M
2024-07-18 10.77 10.85 10.73 10.80 0.1M
2024-07-17 10.73 10.78 10.71 10.75 0.0M
2024-07-16 10.80 10.81 10.70 10.80 0.0M
2024-07-15 10.76 10.79 10.71 10.76 0.0M
2024-07-12 10.75 10.83 10.67 10.82 0.1M
2024-07-11 10.63 10.74 10.55 10.72 0.1M
2024-07-10 10.44 10.60 10.44 10.55 0.1M
2024-07-09 10.50 10.50 10.42 10.44 0.0M
2024-07-08 10.43 10.50 10.41 10.50 0.1M
2024-07-05 10.42 10.47 10.36 10.45 0.1M
2024-07-03 10.38 10.45 10.38 10.42 0.0M
2024-07-02 10.41 10.50 10.36 10.40 0.1M
2024-07-01 10.49 10.49 10.36 10.38 0.0M
2024-06-28 10.45 10.49 10.39 10.44 0.0M
2024-06-27 10.48 10.48 10.38 10.44 0.0M
2024-06-26 10.37 10.41 10.37 10.39 0.0M
2024-06-25 10.43 10.43 10.35 10.37 0.0M
2024-06-24 10.33 10.41 10.32 10.40 0.0M
2024-06-21 10.32 10.38 10.30 10.37 0.0M
2024-06-20 10.40 10.42 10.36 10.36 0.0M
2024-06-18 10.44 10.44 10.32 10.43 0.0M
2024-06-17 10.30 10.42 10.29 10.38 0.0M
2024-06-14 10.40 10.48 10.35 10.36 0.0M
2024-06-13 10.40 10.48 10.32 10.43 0.1M
2024-06-12 10.37 10.50 10.37 10.43 0.0M
2024-06-11 10.35 10.43 10.31 10.37 0.0M
2024-06-10 10.39 10.39 10.31 10.39 0.0M
2024-06-07 10.40 10.40 10.33 10.36 0.0M
2024-06-06 10.37 10.45 10.37 10.40 0.0M
2024-06-05 10.40 10.42 10.35 10.41 0.0M
2024-06-04 10.34 10.41 10.27 10.41 0.0M
2024-06-03 10.35 10.37 10.27 10.34 0.0M
2024-05-31 10.30 10.33 10.18 10.31 0.0M
2024-05-30 10.21 10.24 10.10 10.24 0.0M
2024-05-29 10.27 10.27 10.11 10.15 0.0M
2024-05-28 10.23 10.39 10.23 10.25 0.1M
2024-05-24 10.23 10.31 10.19 10.30 0.1M
2024-05-23 10.27 10.28 10.20 10.21 0.1M
2024-05-22 10.34 10.35 10.27 10.29 0.0M
2024-05-21 10.39 10.43 10.37 10.38 0.0M
2024-05-20 10.42 10.43 10.37 10.38 0.0M
2024-05-17 10.40 10.41 10.37 10.37 0.0M
2024-05-16 10.41 10.41 10.35 10.37 0.0M
2024-05-15 10.32 10.39 10.32 10.37 0.0M
2024-05-14 10.29 10.34 10.26 10.27 0.0M
2024-05-13 10.34 10.37 10.29 10.33 0.0M
2024-05-10 10.27 10.34 10.27 10.30 0.0M
2024-05-09 10.34 10.36 10.31 10.33 0.0M
2024-05-08 10.31 10.38 10.29 10.32 0.0M
2024-05-07 10.34 10.40 10.33 10.37 0.0M
2024-05-06 10.18 10.34 10.18 10.34 0.0M
2024-05-03 10.20 10.23 10.17 10.23 0.0M
2024-05-02 10.08 10.14 10.08 10.11 0.0M
2024-05-01 10.04 10.13 10.01 10.12 0.0M
2024-04-30 10.02 10.05 9.90 10.00 0.1M
2024-04-29 9.96 10.13 9.91 10.01 0.1M
2024-04-26 9.92 10.02 9.92 9.96 0.0M
2024-04-25 10.00 10.00 9.91 9.92 0.0M
2024-04-24 10.00 10.06 10.00 10.05 0.0M
2024-04-23 9.95 10.05 9.91 10.02 0.0M
2024-04-22 9.92 9.94 9.89 9.93 0.0M
2024-04-19 9.86 9.95 9.86 9.93 0.0M
2024-04-18 9.95 9.96 9.91 9.91 0.0M
2024-04-17 9.93 9.98 9.93 9.95 0.0M
2024-04-16 9.84 9.96 9.80 9.89 0.0M
2024-04-15 10.10 10.10 9.86 9.86 0.0M
2024-04-12 10.12 10.18 10.10 10.10 0.0M
2024-04-11 10.29 10.30 10.19 10.19 0.0M
2024-04-10 10.28 10.35 10.25 10.26 0.0M
2024-04-09 10.31 10.40 10.30 10.38 0.0M
2024-04-08 10.35 10.39 10.35 10.35 0.0M
2024-04-05 10.30 10.41 9.96 10.37 0.0M
2024-04-04 10.48 10.54 10.38 10.41 0.0M
2024-04-03 10.42 10.49 10.42 10.47 0.0M
2024-04-02 10.50 10.52 10.49 10.51 0.0M
2024-04-01 10.47 10.61 10.47 10.55 0.0M
2024-03-28 10.61 10.61 10.46 10.61 0.0M
2024-03-27 10.60 10.61 10.53 10.56 0.0M
2024-03-26 10.66 10.66 10.54 10.54 0.0M
2024-03-25 10.70 10.70 10.60 10.62 0.0M
2024-03-22 10.62 10.63 10.58 10.60 0.0M
2024-03-21 10.55 10.63 10.53 10.56 0.0M
2024-03-20 10.46 10.55 10.46 10.53 0.0M
2024-03-19 10.44 10.53 10.44 10.52 0.0M
2024-03-18 10.42 10.46 10.41 10.45 0.0M
2024-03-15 10.41 10.43 10.40 10.42 0.0M
2024-03-14 10.38 10.45 10.38 10.41 0.0M
2024-03-13 10.35 10.41 10.35 10.40 0.0M
2024-03-12 10.29 10.38 10.27 10.34 0.0M
2024-03-11 10.36 10.38 10.30 10.35 0.0M
2024-03-08 10.30 10.37 10.30 10.35 0.0M
2024-03-07 10.27 10.32 10.27 10.30 0.0M
2024-03-06 10.25 10.30 10.25 10.28 0.0M
2024-03-05 10.22 10.24 10.19 10.21 0.0M
2024-03-04 10.29 10.29 10.24 10.24 0.0M
2024-03-01 10.25 10.31 10.25 10.27 0.0M
2024-02-29 10.28 10.28 10.16 10.26 0.0M
2024-02-28 10.19 10.22 10.15 10.22 0.0M
2024-02-27 10.18 10.23 10.17 10.20 0.0M
2024-02-26 10.21 10.25 10.18 10.20 0.0M
2024-02-23 10.15 10.21 10.14 10.21 0.1M
2024-02-22 10.13 10.15 10.11 10.13 0.1M
2024-02-21 10.10 10.13 10.08 10.12 0.0M
2024-02-20 10.06 10.14 10.02 10.12 0.0M
2024-02-16 10.15 10.29 10.00 10.10 0.0M
2024-02-15 10.07 10.16 10.07 10.16 0.0M
2024-02-14 10.06 10.08 10.05 10.07 0.0M
2024-02-13 10.12 10.15 10.02 10.02 0.0M
2024-02-12 10.15 10.24 10.15 10.17 0.0M
2024-02-09 10.18 10.18 10.13 10.15 0.0M
2024-02-08 10.15 10.16 9.94 10.11 0.0M
2024-02-07 10.21 10.24 10.18 10.18 0.0M
2024-02-06 10.26 10.28 10.19 10.23 0.0M
2024-02-05 10.31 10.31 10.16 10.21 0.1M
2024-02-02 10.46 10.46 10.33 10.34 0.0M
2024-02-01 10.53 10.54 10.40 10.51 0.0M
2024-01-31 10.50 10.58 10.44 10.53 0.0M
2024-01-30 10.45 10.50 10.45 10.50 0.0M
2024-01-29 10.47 10.49 10.37 10.49 0.0M
2024-01-26 10.25 10.49 10.25 10.45 0.0M
2024-01-25 10.31 10.34 10.26 10.34 0.0M
2024-01-24 10.24 10.40 10.16 10.24 0.1M
2024-01-23 10.28 10.34 10.21 10.21 0.0M
2024-01-22 10.15 10.30 10.15 10.30 0.0M
2024-01-19 10.13 10.16 10.07 10.14 0.0M
2024-01-18 10.08 10.15 10.08 10.09 0.0M
2024-01-17 10.16 10.21 10.10 10.10 0.0M
2024-01-16 10.34 10.34 10.13 10.19 0.0M
2024-01-12 10.15 10.30 10.15 10.26 0.1M
2024-01-11 10.24 10.24 10.14 10.17 0.0M
2024-01-10 10.21 10.21 10.13 10.21 0.0M
2024-01-09 10.20 10.21 10.10 10.11 0.0M
2024-01-08 10.09 10.11 10.04 10.10 0.0M
2024-01-05 9.97 10.06 9.97 10.05 0.0M
2024-01-04 10.00 10.00 9.91 9.96 0.0M
2024-01-03 9.90 10.01 9.89 9.95 0.0M
2024-01-02 9.88 10.12 9.88 9.92 0.0M