Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flaherty & Crumrine Preferred Income Fund (NY: PFD )

10.38 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 8.945 8.992 8.862 8.897 55,311 +0.05(+0.53%)
May 27, 2016 8.997 8.850 8.850 8.850 115,632 -0.16(-1.83%)
May 26, 2016 9.021 9.021 8.950 9.015 28,299 -0.01(-0.07%)
May 25, 2016 9.027 9.027 8.980 9.021 34,552 +0.05(+0.52%)
May 24, 2016 8.892 8.992 8.880 8.974 37,180 +0.09(+1.06%)
May 23, 2016 8.621 9.056 8.505 8.880 108,730 +0.29(+3.42%)
May 20, 2016 8.445 8.586 8.239 8.586 19,103 +0.19(+2.31%)
May 19, 2016 8.627 8.680 8.355 8.392 110,898 -0.29(-3.37%)
May 18, 2016 8.838 8.960 8.633 8.684 110,186 -0.17(-1.93%)
May 17, 2016 8.972 9.018 8.803 8.855 65,419 -0.09(-0.98%)
May 16, 2016 8.949 9.039 8.920 8.943 17,962 +0.02(+0.21%)
May 13, 2016 8.955 8.978 8.890 8.924 35,227 -0.01(-0.08%)
May 12, 2016 9.060 9.060 8.849 8.931 53,648 -0.11(-1.23%)
May 11, 2016 9.060 9.060 8.809 9.042 61,521 +0.01(+0.13%)
May 10, 2016 9.013 9.031 8.954 9.031 68,195 +0.03(+0.32%)
May 09, 2016 8.966 9.025 8.885 9.001 118,268 +0.11(+1.25%)
May 06, 2016 8.733 8.949 8.657 8.890 130,951 +0.17(+1.94%)
May 05, 2016 8.721 8.727 8.674 8.721 35,782 +0.04(+0.40%)
May 04, 2016 8.581 8.727 8.579 8.686 36,887 +0.11(+1.23%)
May 03, 2016 8.551 8.604 8.487 8.581 23,270 +0.02(+0.21%)
May 02, 2016 8.505 8.563 8.468 8.563 43,491 +0.12(+1.45%)
Apr 29, 2016 8.434 8.499 8.364 8.441 45,393 -0.04(-0.48%)
Apr 28, 2016 8.417 8.522 8.417 8.482 25,753 +0.05(+0.56%)
Apr 27, 2016 8.394 8.616 8.300 8.434 67,427 -0.02(-0.21%)
Apr 26, 2016 8.364 8.522 8.306 8.452 23,477 +0.15(+1.83%)
Apr 25, 2016 8.370 8.388 8.242 8.300 54,923 -0.09(-1.05%)
Apr 22, 2016 8.452 8.452 8.353 8.388 13,342 -0.07(-0.83%)
Apr 21, 2016 8.499 8.569 8.417 8.458 43,441 -0.08(-0.96%)
Apr 20, 2016 8.499 8.586 8.487 8.540 30,112 +0.08(+0.90%)
Apr 19, 2016 8.411 8.533 8.411 8.464 24,522 +0.02(+0.28%)
Apr 18, 2016 8.289 8.503 8.284 8.440 47,650 +0.08(+0.97%)
Apr 15, 2016 8.318 8.359 8.255 8.359 50,446 +0.03(+0.35%)
Apr 14, 2016 8.336 8.423 8.307 8.330 46,295 +0.03(+0.42%)
Apr 13, 2016 8.342 8.499 8.278 8.295 38,526 -0.08(-0.97%)
Apr 12, 2016 8.284 8.388 8.278 8.377 36,132 +0.13(+1.55%)
Apr 11, 2016 8.318 8.324 8.231 8.249 27,942 -0.01(-0.07%)
Apr 08, 2016 8.226 8.347 8.220 8.255 48,774 +0.01(+0.07%)
Apr 07, 2016 8.133 8.301 8.133 8.249 30,246 +0.09(+1.07%)
Apr 06, 2016 8.191 8.336 8.156 8.162 32,875 -0.01(-0.07%)
Apr 05, 2016 8.255 8.295 8.133 8.167 53,095 -0.12(-1.47%)
Apr 04, 2016 8.330 8.330 8.249 8.289 25,753 -0.02(-0.21%)
Apr 01, 2016 8.278 8.336 8.272 8.307 67,728 +0.06(+0.78%)
Mar 31, 2016 8.301 8.307 8.220 8.243 38,765 -0.04(-0.49%)
Mar 30, 2016 8.365 8.423 8.196 8.284 82,587 -0.04(-0.49%)
Mar 29, 2016 8.336 8.394 8.208 8.324 78,635 -0.02(-0.28%)
Mar 28, 2016 8.278 8.382 8.226 8.347 99,046 +0.14(+1.70%)
Mar 24, 2016 8.266 8.208 8.208 8.208 67,653 -0.06(-0.77%)
Mar 23, 2016 8.266 8.278 8.203 8.272 44,508 +0.03(+0.35%)
Mar 22, 2016 8.133 8.243 8.133 8.243 47,251 +0.13(+1.57%)
Mar 21, 2016 8.133 8.214 8.051 8.115 48,139 -0.02(-0.29%)
Mar 18, 2016 8.046 8.144 8.000 8.138 38,204 +0.06(+0.71%)
Mar 17, 2016 8.075 8.173 8.063 8.081 43,013 +0.01(+0.07%)
Mar 16, 2016 7.948 8.081 7.861 8.075 42,526 +0.13(+1.67%)
Mar 15, 2016 7.913 7.994 7.890 7.942 43,600 +0.02(+0.29%)
Mar 14, 2016 7.913 8.057 7.913 7.919 44,678 -0.04(-0.51%)
Mar 11, 2016 7.913 8.023 7.913 7.959 55,824 +0.02(+0.22%)
Mar 10, 2016 7.983 7.988 7.901 7.942 44,472 +0.02(+0.29%)
Mar 09, 2016 7.798 7.919 7.734 7.919 39,579 +0.16(+2.08%)
Mar 08, 2016 7.775 7.792 7.717 7.758 33,417 +0.02(+0.23%)
Mar 07, 2016 7.775 7.781 7.613 7.740 35,000 -0.01(-0.07%)
Mar 04, 2016 7.734 7.792 7.705 7.746 33,526 +0.04(+0.53%)
Mar 03, 2016 7.729 7.734 7.677 7.705 38,313 -0.02(-0.23%)
Mar 02, 2016 7.625 7.750 7.625 7.723 20,409 +0.06(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.