Skip to main content

Flaherty & Crumrine Preferred Income Fund (NY: PFD )

10.38 +0.02 (+0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 11.25 11.26 11.02 11.02 18,005 -0.17(-1.56%)
May 27, 2022 10.92 11.32 10.92 11.20 49,077 +0.35(+3.22%)
May 26, 2022 10.59 10.92 10.59 10.85 31,130 +0.29(+2.73%)
May 25, 2022 10.41 10.58 10.41 10.56 36,721 +0.06(+0.58%)
May 24, 2022 10.43 10.68 10.41 10.50 32,369 +0.05(+0.50%)
May 23, 2022 10.76 10.81 10.44 10.44 49,804 -0.35(-3.24%)
May 20, 2022 10.88 11.08 10.52 10.79 49,132 +0.08(+0.72%)
May 19, 2022 10.61 10.89 10.54 10.72 52,676 +0.08(+0.73%)
May 18, 2022 10.80 10.80 10.52 10.64 51,640 -0.05(-0.49%)
May 17, 2022 10.59 10.84 10.58 10.69 46,144 +0.13(+1.23%)
May 16, 2022 10.60 10.67 10.46 10.56 31,395 -0.11(-1.06%)
May 13, 2022 10.58 10.84 10.54 10.67 33,400 +0.22(+2.07%)
May 12, 2022 10.67 10.67 10.33 10.46 40,173 -0.16(-1.47%)
May 11, 2022 10.59 10.80 10.41 10.61 37,456 -0.10(-0.89%)
May 10, 2022 10.72 10.72 10.41 10.71 51,217 +0.11(+1.06%)
May 09, 2022 10.63 10.63 10.50 10.59 40,673 -0.11(-1.05%)
May 06, 2022 10.66 10.81 10.66 10.71 30,004 -0.11(-1.04%)
May 05, 2022 11.02 11.02 10.79 10.82 38,806 -0.18(-1.66%)
May 04, 2022 10.80 11.11 10.80 11.00 32,979 +0.06(+0.55%)
May 03, 2022 10.94 11.02 10.92 10.94 15,344 -0.05(-0.47%)
May 02, 2022 11.01 11.15 10.72 10.99 67,958 +0.00(+0.00%)
Apr 29, 2022 11.25 11.25 10.77 10.99 34,663 -0.06(-0.55%)
Apr 28, 2022 10.93 11.48 10.69 11.05 76,550 +0.12(+1.11%)
Apr 27, 2022 11.05 11.09 10.80 10.93 34,990 -0.05(-0.47%)
Apr 26, 2022 11.03 11.13 10.93 10.99 34,944 -0.07(-0.63%)
Apr 25, 2022 11.05 11.18 11.00 11.05 64,207 -0.15(-1.32%)
Apr 22, 2022 11.29 11.37 10.77 11.20 85,162 -0.17(-1.53%)
Apr 21, 2022 11.47 11.47 11.37 11.38 26,005 +0.00(+0.02%)
Apr 20, 2022 11.33 11.46 11.27 11.37 54,901 +0.08(+0.69%)
Apr 19, 2022 11.42 11.42 11.22 11.30 28,031 +0.03(+0.31%)
Apr 18, 2022 11.27 11.79 11.22 11.26 40,364 -0.09(-0.83%)
Apr 14, 2022 11.39 11.74 11.34 11.36 47,140 -0.11(-0.98%)
Apr 13, 2022 11.66 11.70 11.43 11.47 43,474 -0.17(-1.48%)
Apr 12, 2022 11.60 12.03 11.53 11.64 33,353 +0.11(+0.97%)
Apr 11, 2022 11.70 11.70 11.51 11.53 50,790 -0.18(-1.55%)
Apr 08, 2022 11.76 11.78 11.67 11.71 28,659 -0.05(-0.44%)
Apr 07, 2022 11.81 11.86 11.71 11.76 31,293 -0.04(-0.37%)
Apr 06, 2022 11.77 11.91 11.77 11.80 47,173 -0.22(-1.86%)
Apr 05, 2022 12.10 12.20 11.99 12.03 27,574 -0.09(-0.71%)
Apr 04, 2022 11.99 12.12 11.90 12.12 53,770 +0.14(+1.14%)
Apr 01, 2022 12.00 12.04 11.88 11.98 32,572 +0.03(+0.22%)
Mar 31, 2022 11.83 12.01 11.78 11.95 64,661 +0.19(+1.61%)
Mar 30, 2022 11.74 11.86 11.49 11.76 52,745 +0.02(+0.15%)
Mar 29, 2022 11.58 11.82 11.58 11.74 44,094 +0.13(+1.11%)
Mar 28, 2022 11.69 11.72 11.52 11.62 62,941 -0.04(-0.37%)
Mar 25, 2022 11.82 11.90 11.65 11.66 54,235 -0.28(-2.31%)
Mar 24, 2022 11.89 12.05 11.80 11.93 43,694 +0.01(+0.07%)
Mar 23, 2022 12.12 12.12 11.86 11.93 44,534 -0.04(-0.34%)
Mar 22, 2022 11.84 12.03 11.84 11.97 21,163 +0.03(+0.29%)
Mar 21, 2022 12.23 12.23 11.78 11.93 53,789 -0.18(-1.49%)
Mar 18, 2022 11.93 12.23 11.93 12.11 36,254 +0.18(+1.51%)
Mar 17, 2022 11.84 12.00 11.81 11.93 36,095 +0.04(+0.36%)
Mar 16, 2022 11.73 12.08 11.73 11.89 39,181 +0.18(+1.54%)
Mar 15, 2022 11.62 11.80 11.59 11.71 41,977 +0.09(+0.74%)
Mar 14, 2022 11.88 11.88 11.59 11.62 50,465 -0.23(-1.95%)
Mar 11, 2022 11.90 12.09 11.82 11.86 27,437 -0.03(-0.29%)
Mar 10, 2022 11.97 12.00 11.79 11.89 33,670 -0.12(-1.00%)
Mar 09, 2022 12.05 12.09 11.91 12.01 24,582 +0.12(+1.01%)
Mar 08, 2022 12.05 12.17 11.86 11.89 64,246 -0.18(-1.49%)
Mar 07, 2022 12.33 12.33 12.04 12.07 78,027 -0.08(-0.63%)
Mar 04, 2022 12.30 12.30 12.11 12.15 42,199 -0.16(-1.32%)
Mar 03, 2022 12.39 12.39 12.26 12.31 18,594 +0.01(+0.07%)
Mar 02, 2022 12.14 12.40 12.14 12.30 33,519 +0.11(+0.91%)
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.