Skip to main content

Flaherty & Crumrine Preferred Income Fund (NY: PFD )

10.38 +0.01 (+0.10%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 11.18 11.19 10.96 10.96 18,107 -0.17(-1.56%)
May 27, 2022 10.85 11.26 10.85 11.13 49,355 +0.35(+3.22%)
May 26, 2022 10.53 10.85 10.53 10.78 31,306 +0.29(+2.73%)
May 25, 2022 10.35 10.52 10.35 10.50 36,929 +0.06(+0.58%)
May 24, 2022 10.37 10.62 10.35 10.44 32,552 +0.05(+0.50%)
May 23, 2022 10.70 10.75 10.38 10.39 50,086 -0.35(-3.24%)
May 20, 2022 10.82 11.02 10.46 10.73 49,410 +0.08(+0.72%)
May 19, 2022 10.55 10.83 10.48 10.66 52,974 +0.08(+0.73%)
May 18, 2022 10.74 10.74 10.46 10.58 51,932 -0.05(-0.49%)
May 17, 2022 10.53 10.78 10.52 10.63 46,405 +0.13(+1.23%)
May 16, 2022 10.54 10.61 10.41 10.50 31,572 -0.11(-1.06%)
May 13, 2022 10.52 10.78 10.48 10.61 33,589 +0.22(+2.08%)
May 12, 2022 10.61 10.61 10.27 10.40 40,400 -0.16(-1.47%)
May 11, 2022 10.54 10.74 10.35 10.55 37,668 -0.09(-0.89%)
May 10, 2022 10.66 10.66 10.35 10.65 51,507 +0.11(+1.07%)
May 09, 2022 10.57 10.57 10.44 10.54 40,903 -0.11(-1.05%)
May 06, 2022 10.60 10.75 10.60 10.65 30,173 -0.11(-1.04%)
May 05, 2022 10.96 10.96 10.73 10.76 39,026 -0.18(-1.66%)
May 04, 2022 10.74 11.04 10.74 10.94 33,166 +0.06(+0.56%)
May 03, 2022 10.88 10.96 10.86 10.88 15,431 -0.05(-0.47%)
May 02, 2022 10.95 11.09 10.66 10.93 68,343 +0.00(+0.00%)
Apr 29, 2022 11.18 11.18 10.71 10.93 34,859 -0.06(-0.55%)
Apr 28, 2022 10.87 11.42 10.63 10.99 76,983 +0.12(+1.11%)
Apr 27, 2022 10.99 11.03 10.74 10.87 35,188 -0.05(-0.47%)
Apr 26, 2022 10.97 11.07 10.87 10.92 35,142 -0.07(-0.63%)
Apr 25, 2022 10.99 11.11 10.94 10.99 64,570 -0.15(-1.32%)
Apr 22, 2022 11.23 11.30 10.71 11.14 85,644 -0.17(-1.52%)
Apr 21, 2022 11.41 11.41 11.30 11.31 26,152 +0.00(+0.02%)
Apr 20, 2022 11.27 11.39 11.21 11.31 55,212 +0.08(+0.69%)
Apr 19, 2022 11.35 11.35 11.16 11.23 28,189 +0.03(+0.31%)
Apr 18, 2022 11.21 11.72 11.16 11.20 40,593 -0.09(-0.84%)
Apr 14, 2022 11.33 11.68 11.28 11.29 47,407 -0.11(-0.98%)
Apr 13, 2022 11.59 11.64 11.36 11.40 43,721 -0.17(-1.48%)
Apr 12, 2022 11.53 11.96 11.46 11.58 33,541 +0.11(+0.97%)
Apr 11, 2022 11.64 11.64 11.45 11.46 51,077 -0.18(-1.55%)
Apr 08, 2022 11.70 11.71 11.60 11.64 28,821 -0.05(-0.44%)
Apr 07, 2022 11.75 11.79 11.64 11.70 31,470 -0.04(-0.37%)
Apr 06, 2022 11.70 11.84 11.70 11.74 47,440 -0.22(-1.86%)
Apr 05, 2022 12.03 12.13 11.92 11.96 27,730 -0.09(-0.71%)
Apr 04, 2022 11.92 12.06 11.83 12.05 54,075 +0.14(+1.14%)
Apr 01, 2022 11.94 11.97 11.82 11.91 32,756 +0.03(+0.22%)
Mar 31, 2022 11.76 11.94 11.71 11.88 65,027 +0.19(+1.61%)
Mar 30, 2022 11.68 11.79 11.42 11.70 53,044 +0.02(+0.15%)
Mar 29, 2022 11.52 11.75 11.52 11.68 44,343 +0.13(+1.11%)
Mar 28, 2022 11.63 11.65 11.46 11.55 63,297 -0.04(-0.37%)
Mar 25, 2022 11.76 11.83 11.58 11.59 54,542 -0.27(-2.31%)
Mar 24, 2022 11.82 11.98 11.74 11.87 43,941 +0.01(+0.07%)
Mar 23, 2022 12.05 12.05 11.79 11.86 44,786 -0.04(-0.34%)
Mar 22, 2022 11.77 11.96 11.77 11.90 21,283 +0.03(+0.29%)
Mar 21, 2022 12.16 12.16 11.71 11.87 54,093 -0.18(-1.49%)
Mar 18, 2022 11.86 12.16 11.86 12.04 36,459 +0.18(+1.51%)
Mar 17, 2022 11.77 11.93 11.75 11.87 36,299 +0.04(+0.36%)
Mar 16, 2022 11.66 12.01 11.66 11.82 39,403 +0.18(+1.54%)
Mar 15, 2022 11.56 11.73 11.53 11.64 42,215 +0.09(+0.74%)
Mar 14, 2022 11.81 11.81 11.52 11.56 50,751 -0.23(-1.95%)
Mar 11, 2022 11.83 12.02 11.75 11.79 27,592 -0.03(-0.29%)
Mar 10, 2022 11.91 11.93 11.72 11.82 33,860 -0.12(-1.00%)
Mar 09, 2022 11.98 12.02 11.85 11.94 24,721 +0.12(+1.01%)
Mar 08, 2022 11.98 12.10 11.79 11.82 64,610 -0.18(-1.49%)
Mar 07, 2022 12.26 12.26 11.97 12.00 78,469 -0.08(-0.64%)
Mar 04, 2022 12.23 12.23 12.04 12.08 42,438 -0.16(-1.32%)
Mar 03, 2022 12.33 12.33 12.19 12.24 18,699 +0.01(+0.07%)
Mar 02, 2022 12.07 12.33 12.07 12.23 33,709 +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.