Get 20% lifetime commission for referring investors to digrin.com
here.
Flaherty & Crumrine Preferred I - Price History
Monthly price history for PFD (Flaherty & Crumrine Preferred I)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $9.91 | $9.91 |
| March 2024 | $10.61 | $10.61 |
| February 2024 | $10.20 | $10.26 |
| January 2024 | $10.42 | $10.53 |
| December 2023 | $9.72 | $9.88 |
| November 2023 | $9.60 | $9.81 |
| October 2023 | $8.58 | $8.82 |
| September 2023 | $8.83 | $9.13 |
| August 2023 | $9.38 | $9.76 |
| July 2023 | $9.66 | $10.11 |
| June 2023 | $9.37 | $9.86 |
| May 2023 | $9.27 | $9.81 |
| April 2023 | $9.58 | $10.20 |
| March 2023 | $9.91 | $10.61 |
| February 2023 | $10.95 | $11.79 |
| January 2023 | $11.51 | $12.45 |
| December 2022 | $10.22 | $11.11 |
| November 2022 | $10.37 | $11.33 |
| October 2022 | $9.56 | $10.50 |
| September 2022 | $9.60 | $10.61 |
| August 2022 | $11.33 | $12.60 |
| July 2022 | $11.39 | $12.74 |
| June 2022 | $11.15 | $12.55 |
| May 2022 | $11.14 | $12.62 |
| April 2022 | $11.12 | $12.67 |
| March 2022 | $12.08 | $13.86 |
| February 2022 | $12.26 | $14.14 |
| January 2022 | $13.96 | $16.19 |
| December 2021 | $15.01 | $17.50 |
| November 2021 | $14.70 | $17.22 |
| October 2021 | $14 | $16.48 |
| September 2021 | $13.32 | $15.76 |
| August 2021 | $13.49 | $16.05 |
| July 2021 | $14.02 | $16.76 |
| June 2021 | $13.89 | $16.70 |
| May 2021 | $14.03 | $16.95 |
| April 2021 | $15.20 | $18.45 |
| March 2021 | $14.53 | $17.72 |
| February 2021 | $14.31 | $17.54 |
| January 2021 | $15.58 | $19.18 |
| December 2020 | $15.32 | $18.95 |
| November 2020 | $15.22 | $18.90 |
| October 2020 | $13.62 | $17 |
| September 2020 | $13.16 | $16.50 |
| August 2020 | $13.04 | $16.45 |
| July 2020 | $12.29 | $15.58 |
| June 2020 | $11.39 | $14.52 |
| May 2020 | $11.77 | $15.07 |
| April 2020 | $10.95 | $14.10 |
| March 2020 | $9.32 | $12.07 |
| February 2020 | $10.86 | $14.17 |
| January 2020 | $12.15 | $15.92 |
| December 2019 | $11.82 | $15.56 |
| November 2019 | $12.30 | $16.29 |
| October 2019 | $11.84 | $15.75 |
| September 2019 | $11.17 | $14.93 |
| August 2019 | $10.87 | $14.60 |
| July 2019 | $11.41 | $15.41 |
| June 2019 | $10.85 | $14.73 |
| May 2019 | $10.46 | $14.26 |
| April 2019 | $9.67 | $13.26 |
| March 2019 | $9.98 | $13.76 |
| February 2019 | $9.60 | $13.32 |
| January 2019 | $9.42 | $13.13 |
| December 2018 | $8.24 | $11.55 |
| November 2018 | $8.54 | $12.06 |
| October 2018 | $8.82 | $12.54 |
| September 2018 | $9.08 | $12.98 |
| August 2018 | $9.81 | $14.11 |
| July 2018 | $9.56 | $13.82 |
| June 2018 | $9.31 | $13.54 |
| May 2018 | $9.23 | $13.50 |
| April 2018 | $9.10 | $13.38 |
| March 2018 | $9.18 | $13.59 |
| February 2018 | $9.39 | $13.97 |
| January 2018 | $8.98 | $13.44 |
| December 2017 | $9.95 | $14.98 |
| November 2017 | $10.24 | $15.50 |
| October 2017 | $10.18 | $15.48 |
| September 2017 | $9.91 | $15.15 |
| August 2017 | $9.86 | $15.16 |
| July 2017 | $9.49 | $14.68 |
| June 2017 | $10.12 | $15.74 |
| May 2017 | $9.75 | $15.25 |
| April 2017 | $9.56 | $15.03 |
| March 2017 | $9.54 | $15.09 |
| February 2017 | $9.12 | $14.51 |
| January 2017 | $8.95 | $14.33 |
| December 2016 | $8.99 | $14.49 |
| November 2016 | $8.22 | $13.33 |
| October 2016 | $8.75 | $14.29 |
| September 2016 | $9.22 | $15.15 |
| August 2016 | $9.46 | $15.64 |
| July 2016 | $9.54 | $15.85 |
| June 2016 | $9.35 | $15.63 |
| May 2016 | $9 | $15.13 |
| April 2016 | $8.54 | $14.44 |
| March 2016 | $8.34 | $14.19 |
| February 2016 | $7.68 | $13.15 |
| January 2016 | $7.61 | $13.12 |
| December 2015 | $7.44 | $12.92 |
| November 2015 | $7.56 | $13.22 |
| October 2015 | $7.55 | $13.30 |
| September 2015 | $7.07 | $12.54 |
| August 2015 | $7.09 | $12.67 |
| July 2015 | $7.33 | $13.18 |
| June 2015 | $7.50 | $13.58 |
| May 2015 | $8.29 | $15.10 |
| April 2015 | $8.54 | $15.65 |
| March 2015 | $8.23 | $15.17 |
| February 2015 | $8.34 | $15.47 |
| January 2015 | $8.18 | $15.25 |
| December 2014 | $7.50 | $14.08 |
| November 2014 | $7.82 | $14.76 |
| October 2014 | $7.43 | $14.12 |
| September 2014 | $7.17 | $13.71 |
| August 2014 | $7.22 | $13.90 |
| July 2014 | $7.14 | $13.83 |
| June 2014 | $7.50 | $14.61 |
| May 2014 | $7.48 | $14.66 |
| April 2014 | $7.42 | $14.64 |
| March 2014 | $6.98 | $13.87 |
| February 2014 | $6.54 | $13.08 |
| January 2014 | $6.33 | $12.74 |
| December 2013 | $6.05 | $12.26 |
| November 2013 | $6.02 | $12.38 |
| October 2013 | $6.16 | $12.76 |
| September 2013 | $5.95 | $12.41 |
| August 2013 | $5.90 | $12.38 |
| July 2013 | $6.35 | $13.42 |
| June 2013 | $6.61 | $14.07 |
| May 2013 | $6.63 | $14.21 |
| April 2013 | $7.14 | $15.38 |
| March 2013 | $6.84 | $14.82 |
| February 2013 | $6.86 | $14.96 |
| January 2013 | $6.88 | $15.09 |
| December 2012 | $6.18 | $13.63 |
| November 2012 | $6.63 | $14.85 |
| October 2012 | $6.70 | $15.10 |
| September 2012 | $6.79 | $15.39 |
| August 2012 | $6.67 | $15.21 |
| July 2012 | $6.36 | $14.59 |
| June 2012 | $6.15 | $14.20 |
| May 2012 | $5.97 | $13.88 |
| April 2012 | $6.17 | $14.43 |
| March 2012 | $6.04 | $14.22 |
| February 2012 | $6.59 | $15.60 |
| January 2012 | $6.25 | $14.90 |
| December 2011 | $5.90 | $14.14 |
| November 2011 | $5.63 | $13.63 |
| October 2011 | $5.42 | $13.22 |
| September 2011 | $5.45 | $13.38 |
| August 2011 | $5.51 | $13.61 |
| July 2011 | $5.19 | $12.90 |
| June 2011 | $5.37 | $13.45 |
| May 2011 | $5.30 | $13.34 |
| April 2011 | $5.01 | $12.71 |
| March 2011 | $4.84 | $12.36 |
| February 2011 | $4.72 | $12.13 |
| January 2011 | $4.55 | $11.80 |
| December 2010 | $4.45 | $11.62 |
| November 2010 | $4.56 | $12.03 |
| October 2010 | $4.76 | $12.63 |
| September 2010 | $4.93 | $13.18 |
| August 2010 | $4.60 | $12.37 |
| July 2010 | $4.55 | $12.33 |
| June 2010 | $4.14 | $11.30 |
| May 2010 | $3.88 | $10.67 |
| April 2010 | $4.31 | $11.93 |
| March 2010 | $4.06 | $11.32 |
| February 2010 | $4.06 | $11.37 |
| January 2010 | $3.76 | $10.59 |
| December 2009 | $3.69 | $10.47 |
| November 2009 | $3.19 | $9.12 |
| October 2009 | $3.14 | $9.03 |
| September 2009 | $3.25 | $9.40 |
| August 2009 | $2.92 | $8.50 |
| July 2009 | $2.76 | $8.11 |
| June 2009 | $2.70 | $8 |
| May 2009 | $2.46 | $7.35 |
| April 2009 | $2 | $6.02 |
| March 2009 | $1.81 | $5.50 |
| February 2009 | $1.77 | $5.43 |
| January 2009 | $2.27 | $7.05 |
| December 2008 | $1.88 | $5.90 |
| November 2008 | $1.79 | $5.67 |
| October 2008 | $1.75 | $5.70 |
| September 2008 | $1.88 | $6.12 |
| August 2008 | $3.07 | $10.08 |
| July 2008 | $3.08 | $10.19 |
| June 2008 | $3.13 | $10.44 |
| May 2008 | $3.49 | $11.73 |
| April 2008 | $3.26 | $11.03 |
| March 2008 | $2.99 | $10.18 |
| February 2008 | $3.50 | $12 |
| January 2008 | $3.72 | $12.82 |
| December 2007 | $3.37 | $11.70 |
| November 2007 | $3.55 | $12.41 |
| October 2007 | $3.89 | $13.71 |
| September 2007 | $4.15 | $14.70 |
| August 2007 | $3.96 | $14.13 |
| July 2007 | $4.45 | $15.94 |
| June 2007 | $4.47 | $16.13 |
| May 2007 | $4.42 | $16 |
| April 2007 | $4.57 | $16.64 |
| March 2007 | $4.67 | $17.09 |
| February 2007 | $4.69 | $17.25 |
| January 2007 | $4.65 | $17.20 |
| December 2006 | $4.54 | $16.86 |
| November 2006 | $4.55 | $16.98 |
| October 2006 | $4.41 | $16.55 |
| September 2006 | $4.38 | $16.51 |
| August 2006 | $4.36 | $16.51 |
| July 2006 | $4.13 | $15.73 |
| June 2006 | $3.96 | $15.19 |
| May 2006 | $4.04 | $15.55 |
| April 2006 | $4.01 | $15.55 |
| March 2006 | $4.13 | $16.08 |
| February 2006 | $4.25 | $16.65 |
| January 2006 | $4.29 | $16.89 |
| December 2005 | $4.07 | $16.09 |
| November 2005 | $4.13 | $16.44 |
| October 2005 | $3.83 | $15.31 |
| September 2005 | $4.04 | $16.25 |
| August 2005 | $4.39 | $17.74 |
| July 2005 | $4.24 | $17.24 |
| June 2005 | $4.16 | $17 |
| May 2005 | $4.13 | $16.95 |
| April 2005 | $4.06 | $16.75 |
| March 2005 | $3.79 | $15.74 |
| February 2005 | $4.50 | $18.77 |
| January 2005 | $4.35 | $18.23 |
| December 2004 | $4.33 | $18.25 |
| November 2004 | $4.10 | $17.42 |
| October 2004 | $4.28 | $18.30 |
| September 2004 | $4.18 | $17.96 |
| August 2004 | $4.15 | $17.90 |
| July 2004 | $3.87 | $16.78 |
| June 2004 | $3.90 | $17.03 |
| May 2004 | $4.02 | $17.62 |
| April 2004 | $3.65 | $16.11 |
| March 2004 | $4.42 | $19.62 |
| February 2004 | $4.26 | $18.97 |
| January 2004 | $4.10 | $18.35 |
| December 2003 | $4.09 | $18.40 |
| November 2003 | $3.89 | $17.65 |
| October 2003 | $3.61 | $16.44 |
| September 2003 | $3.41 | $15.62 |
| August 2003 | $3.39 | $15.61 |
| July 2003 | $3.31 | $15.34 |
| June 2003 | $3.51 | $16.35 |
| May 2003 | $3.55 | $16.63 |
| April 2003 | $3.43 | $16.20 |
| March 2003 | $3.39 | $16.10 |
| February 2003 | $3.44 | $16.42 |
| January 2003 | $3.48 | $16.70 |
| December 2002 | $3.13 | $15.10 |
| November 2002 | $3.07 | $15 |
| October 2002 | $2.90 | $14.30 |
| September 2002 | $3.11 | $15.38 |
| August 2002 | $3.20 | $15.95 |
| July 2002 | $3.10 | $15.55 |
| June 2002 | $3.03 | $15.25 |
| May 2002 | $2.91 | $14.75 |
| April 2002 | $2.85 | $14.52 |
| March 2002 | $2.82 | $14.44 |
| February 2002 | $3.01 | $15.50 |
| January 2002 | $2.94 | $15.20 |
| December 2001 | $2.82 | $14.70 |
| November 2001 | $2.75 | $14.47 |
| October 2001 | $2.77 | $14.64 |
| September 2001 | $2.64 | $14.05 |
| August 2001 | $2.59 | $13.85 |
| July 2001 | $2.68 | $14.45 |
| June 2001 | $2.51 | $13.60 |
| May 2001 | $2.55 | $13.88 |
| April 2001 | $2.49 | $13.65 |
| March 2001 | $2.45 | $13.50 |
| February 2001 | $2.43 | $13.50 |
| January 2001 | $2.33 | $13 |
| December 2000 | $2.16 | $12.12 |
| November 2000 | $2.14 | $12.12 |
| October 2000 | $2.17 | $12.38 |
| September 2000 | $2.10 | $12.06 |
| August 2000 | $2.14 | $12.38 |
| July 2000 | $2.12 | $12.31 |
| June 2000 | $2.07 | $12.12 |
| May 2000 | $2.05 | $12.06 |
| April 2000 | $2.03 | $12.06 |
| March 2000 | $2.04 | $12.19 |
| February 2000 | $2.08 | $12.50 |
| January 2000 | $1.98 | $12 |
| December 1999 | $2.01 | $12.25 |
| November 1999 | $2 | $12.75 |
| October 1999 | $1.96 | $12.56 |
| September 1999 | $2.11 | $13.62 |
| August 1999 | $2.11 | $13.75 |
| July 1999 | $2.13 | $13.94 |
| June 1999 | $2.08 | $13.69 |
| May 1999 | $2.09 | $13.88 |
| April 1999 | $2.12 | $14.12 |
| March 1999 | $2.14 | $14.31 |
| February 1999 | $2.09 | $14.06 |
| January 1999 | $2.18 | $14.75 |
| December 1998 | $2.28 | $15.56 |
| November 1998 | $2.22 | $15.94 |
| October 1998 | $2.23 | $16.06 |
| September 1998 | $2.20 | $15.94 |
| August 1998 | $2.18 | $15.88 |
| July 1998 | $2.16 | $15.81 |
| June 1998 | $2.21 | $16.25 |
| May 1998 | $2.15 | $15.94 |
| April 1998 | $2.10 | $15.62 |
| March 1998 | $2.11 | $15.81 |
| February 1998 | $2.10 | $15.81 |
| January 1998 | $2.11 | $15.94 |
| December 1997 | $2.12 | $16.06 |
| November 1997 | $2.07 | $16.19 |
| October 1997 | $2.02 | $15.88 |
| September 1997 | $2.01 | $15.88 |
| August 1997 | $1.97 | $15.69 |
| July 1997 | $1.99 | $15.94 |
| June 1997 | $1.94 | $15.56 |
| May 1997 | $1.87 | $15.12 |
| April 1997 | $1.83 | $14.88 |
| March 1997 | $1.85 | $15.12 |
| February 1997 | $1.81 | $14.88 |
| January 1997 | $1.78 | $14.75 |
| December 1996 | $1.77 | $14.75 |
| November 1996 | $1.76 | $15.50 |
| October 1996 | $1.68 | $14.88 |
| September 1996 | $1.57 | $14 |
| August 1996 | $1.61 | $14.50 |
| July 1996 | $1.55 | $14 |
| June 1996 | $1.54 | $14 |
| May 1996 | $1.51 | $13.88 |
| April 1996 | $1.44 | $13.25 |
| March 1996 | $1.42 | $13.19 |
| February 1996 | $1.44 | $13.50 |
| January 1996 | $1.45 | $13.62 |
| December 1995 | $1.42 | $13.50 |
| November 1995 | $1.48 | $14.12 |
| October 1995 | $1.42 | $13.62 |
| September 1995 | $1.46 | $14.12 |
| August 1995 | $1.45 | $14.12 |
| July 1995 | $1.39 | $13.62 |
| June 1995 | $1.42 | $14 |
| May 1995 | $1.44 | $14.25 |
| April 1995 | $1.40 | $14 |
| March 1995 | $1.37 | $13.75 |
| February 1995 | $1.37 | $13.88 |
| January 1995 | $1.27 | $13 |
| December 1994 | $1.22 | $12.50 |
| November 1994 | $1.30 | $13.50 |
| October 1994 | $1.35 | $14.12 |
| September 1994 | $1.39 | $14.62 |
| August 1994 | $1.42 | $15 |
| July 1994 | $1.48 | $15.75 |
| June 1994 | $1.49 | $16 |
| May 1994 | $1.41 | $15.25 |
| April 1994 | $1.37 | $14.88 |
| March 1994 | $1.44 | $15.75 |
| February 1994 | $1.44 | $15.88 |
| January 1994 | $1.48 | $16.38 |
| December 1993 | $1.46 | $16.25 |
| November 1993 | $1.64 | $18.38 |
| October 1993 | $1.64 | $18.50 |
| September 1993 | $1.69 | $19.12 |
| August 1993 | $1.70 | $19.38 |
| July 1993 | $1.70 | $19.50 |
| June 1993 | $1.67 | $19.25 |
| May 1993 | $1.67 | $19.38 |
| April 1993 | $1.65 | $19.25 |
| March 1993 | $1.66 | $19.50 |
| February 1993 | $1.60 | $18.88 |
| January 1993 | $1.57 | $18.62 |
| December 1992 | $1.54 | $18.38 |
| November 1992 | $1.53 | $19.88 |
| October 1992 | $1.53 | $20 |
| September 1992 | $1.49 | $19.62 |
| August 1992 | $1.45 | $19.25 |
| July 1992 | $1.47 | $19.62 |
| June 1992 | $1.41 | $18.88 |
| May 1992 | $1.35 | $18.25 |
| April 1992 | $1.38 | $18.75 |
| March 1992 | $1.32 | $18 |
| February 1992 | $1.31 | $18 |
| January 1992 | $1.26 | $17.50 |
| December 1991 | $1.30 | $18.12 |
| November 1991 | $1.21 | $17.88 |
| October 1991 | $1.20 | $17.88 |
| September 1991 | $1.19 | $17.75 |
| August 1991 | $1.11 | $16.75 |
| July 1991 | $1.10 | $16.75 |
| June 1991 | $1.08 | $16.50 |
| May 1991 | $1.07 | $16.50 |
| April 1991 | $1.02 | $15.88 |
| March 1991 | $0.98 | $15.38 |
| February 1991 | $0.97 | $15.12 |
| January 1991 | $0.97 | $15.12 |
PFD
Price: $9.91
52 week price:
Dividend Yield: 0.07%
5-year range yield:
Forward Dividend Yield: 6.69%
Payout Ratio: -55.50%
Payout Ratio Range:
Dividend Per Share: 0.67 USD
Earnings Per Share: 0.16 USD
P/E Ratio: -8.62
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 23400
Market Capitalization: 129.8 million
Average Dividend Frequency: 12
Years Paying Dividends: 34
DGR3: -1.46%
DGR5: -1.80%