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 )

10.37 -0.03 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2003 5.786 5.786 5.717 5.786 38,387 +0.01(+0.12%)
Jan 30, 2003 5.734 5.786 5.699 5.779 36,078 -0.01(-0.12%)
Jan 29, 2003 5.786 5.848 5.717 5.786 82,836 +0.07(+1.21%)
Jan 28, 2003 5.758 5.758 5.595 5.717 59,457 +0.05(+0.79%)
Jan 27, 2003 5.734 5.734 5.668 5.672 44,737 -0.06(-1.09%)
Jan 24, 2003 5.734 5.751 5.682 5.734 71,868 -0.02(-0.42%)
Jan 23, 2003 5.786 5.803 5.727 5.758 62,632 -0.03(-0.48%)
Jan 22, 2003 5.803 5.803 5.720 5.786 81,682 -0.01(-0.18%)
Jan 21, 2003 5.838 5.838 5.734 5.796 97,267 +0.03(+0.48%)
Jan 17, 2003 5.751 5.786 5.699 5.769 53,973 +0.02(+0.30%)
Jan 16, 2003 5.647 5.751 5.613 5.751 45,314 +0.12(+2.15%)
Jan 15, 2003 5.647 5.665 5.578 5.630 83,702 -0.03(-0.55%)
Jan 14, 2003 5.595 5.661 5.547 5.661 39,830 +0.08(+1.43%)
Jan 13, 2003 5.509 5.644 5.491 5.582 168,559 +0.19(+3.60%)
Jan 10, 2003 5.502 5.502 5.388 5.388 29,440 -0.10(-1.89%)
Jan 09, 2003 5.388 5.505 5.388 5.491 51,953 +0.02(+0.32%)
Jan 08, 2003 5.530 5.540 5.474 5.474 26,553 -0.07(-1.25%)
Jan 07, 2003 5.440 5.578 5.405 5.543 89,475 +0.10(+1.91%)
Jan 06, 2003 5.301 5.457 5.301 5.440 39,542 +0.19(+3.70%)
Jan 03, 2003 5.232 5.266 5.232 5.245 27,708 +0.01(+0.26%)
Jan 02, 2003 5.232 5.256 5.200 5.232 22,801 +0.00(+0.00%)
Dec 31, 2002 5.252 5.252 5.200 5.232 25,110 -0.02(-0.33%)
Dec 30, 2002 5.259 5.284 5.232 5.249 30,594 -0.01(-0.20%)
Dec 27, 2002 5.284 5.370 5.249 5.259 64,941 -0.08(-1.43%)
Dec 26, 2002 5.308 5.363 5.221 5.336 21,069 +0.03(+0.65%)
Dec 24, 2002 5.336 5.363 5.301 5.301 8,947 -0.01(-0.20%)
Dec 23, 2002 5.187 5.315 5.187 5.311 26,553 +0.04(+0.72%)
Dec 20, 2002 5.284 5.318 5.266 5.273 26,553 -0.06(-1.04%)
Dec 19, 2002 5.349 5.349 5.329 5.329 6,061 +0.01(+0.20%)
Dec 18, 2002 5.318 5.336 5.270 5.318 14,431 +0.07(+1.32%)
Dec 17, 2002 5.263 5.353 5.162 5.249 74,466 +0.03(+0.53%)
Dec 16, 2002 5.249 5.249 5.128 5.221 18,183 +0.02(+0.47%)
Dec 13, 2002 5.249 5.249 5.155 5.197 16,740 -0.09(-1.70%)
Dec 12, 2002 5.197 5.287 5.197 5.287 28,574 +0.08(+1.60%)
Dec 11, 2002 5.249 5.318 5.197 5.204 26,265 -0.08(-1.51%)
Dec 10, 2002 5.311 5.349 5.225 5.284 30,017 +0.00(+0.00%)
Dec 09, 2002 5.301 5.388 5.232 5.284 61,477 -0.02(-0.33%)
Dec 06, 2002 5.266 5.301 5.266 5.301 8,370 +0.03(+0.59%)
Dec 05, 2002 5.308 5.308 5.259 5.270 15,585 +0.00(+0.00%)
Dec 04, 2002 5.249 5.363 5.239 5.270 31,171 -0.03(-0.59%)
Dec 03, 2002 5.284 5.353 5.266 5.301 31,171 +0.03(+0.66%)
Dec 02, 2002 5.214 5.405 5.197 5.266 60,612 +0.07(+1.33%)
Nov 29, 2002 5.197 5.280 5.197 5.197 8,370 +0.00(+0.00%)
Nov 27, 2002 5.162 5.266 5.128 5.197 36,367 +0.07(+1.35%)
Nov 26, 2002 5.065 5.128 5.065 5.128 14,142 +0.10(+2.07%)
Nov 25, 2002 4.954 5.128 4.954 5.024 39,542 +0.10(+2.11%)
Nov 22, 2002 4.958 4.958 4.909 4.920 21,935 -0.07(-1.46%)
Nov 21, 2002 5.062 5.180 4.993 4.993 41,273 -0.03(-0.69%)
Nov 20, 2002 5.135 5.266 5.024 5.027 60,034 -0.10(-1.96%)
Nov 19, 2002 5.197 5.197 5.128 5.128 22,224 -0.06(-1.20%)
Nov 18, 2002 5.197 5.197 5.190 5.190 14,720 +0.00(+0.00%)
Nov 15, 2002 5.207 5.214 5.190 5.190 4,040 +0.01(+0.27%)
Nov 14, 2002 5.128 5.180 5.128 5.176 23,090 +0.04(+0.81%)
Nov 13, 2002 5.128 5.214 5.128 5.135 18,760 -0.01(-0.13%)
Nov 12, 2002 5.162 5.194 5.110 5.142 15,585 +0.01(+0.27%)
Nov 11, 2002 5.190 5.249 5.128 5.128 14,142 -0.03(-0.54%)
Nov 08, 2002 5.110 5.155 5.097 5.155 8,658 -0.01(-0.13%)
Nov 07, 2002 5.041 5.162 5.024 5.162 8,370 +0.09(+1.71%)
Nov 06, 2002 5.024 5.076 4.989 5.076 6,349 +0.12(+2.38%)
Nov 05, 2002 4.972 5.076 4.923 4.958 21,647 -0.05(-0.97%)
Nov 04, 2002 5.003 5.024 4.937 5.006 23,956 +0.03(+0.63%)
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.