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: 6:30 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, 2005 6.341 6.372 6.282 6.317 37,517 -0.07(-1.09%)
Jan 28, 2005 6.279 6.386 6.275 6.386 24,530 +0.06(+0.93%)
Jan 27, 2005 6.275 6.327 6.275 6.327 30,302 +0.02(+0.33%)
Jan 26, 2005 6.310 6.324 6.289 6.306 36,651 +0.01(+0.17%)
Jan 25, 2005 6.317 6.324 6.289 6.296 43,577 -0.01(-0.22%)
Jan 24, 2005 6.334 6.369 6.293 6.310 67,531 -0.04(-0.65%)
Jan 21, 2005 6.376 6.376 6.338 6.351 31,745 -0.01(-0.11%)
Jan 20, 2005 6.386 6.393 6.341 6.358 37,228 -0.03(-0.43%)
Jan 19, 2005 6.341 6.386 6.334 6.386 17,892 +0.03(+0.44%)
Jan 18, 2005 6.334 6.390 6.324 6.358 40,691 +0.08(+1.21%)
Jan 14, 2005 6.306 6.310 6.265 6.282 56,564 -0.03(-0.55%)
Jan 13, 2005 6.334 6.355 6.299 6.317 38,671 +0.01(+0.11%)
Jan 12, 2005 6.313 6.341 6.310 6.310 52,235 +0.00(+0.05%)
Jan 11, 2005 6.317 6.338 6.306 6.306 79,652 +0.00(+0.00%)
Jan 10, 2005 6.334 6.334 6.289 6.306 40,980 -0.02(-0.38%)
Jan 07, 2005 6.331 6.355 6.289 6.331 42,134 +0.00(+0.00%)
Jan 06, 2005 6.272 6.331 6.241 6.331 77,920 +0.04(+0.66%)
Jan 05, 2005 6.324 6.365 6.279 6.289 26,262 +0.02(+0.28%)
Jan 04, 2005 6.279 6.306 6.244 6.272 52,812 +0.01(+0.17%)
Jan 03, 2005 6.289 6.341 6.241 6.261 48,484 -0.06(-0.99%)
Dec 31, 2004 6.341 6.362 6.289 6.324 37,806 +0.00(+0.05%)
Dec 30, 2004 6.303 6.324 6.268 6.320 33,765 +0.02(+0.27%)
Dec 29, 2004 6.279 6.320 6.275 6.303 16,161 -0.02(-0.27%)
Dec 28, 2004 6.320 6.324 6.251 6.320 60,027 +0.03(+0.44%)
Dec 27, 2004 6.306 6.324 6.272 6.293 41,846 +0.02(+0.33%)
Dec 23, 2004 6.244 6.286 6.223 6.272 51,081 +0.08(+1.34%)
Dec 22, 2004 6.150 6.216 6.078 6.189 111,397 +0.01(+0.22%)
Dec 21, 2004 6.237 6.324 6.171 6.175 82,538 -0.14(-2.20%)
Dec 20, 2004 6.164 6.313 6.144 6.313 76,189 +0.16(+2.53%)
Dec 17, 2004 6.168 6.168 6.137 6.157 32,034 -0.00(-0.06%)
Dec 16, 2004 6.164 6.168 6.137 6.161 39,537 +0.01(+0.17%)
Dec 15, 2004 6.098 6.157 6.098 6.150 33,765 +0.06(+0.97%)
Dec 14, 2004 6.088 6.095 6.053 6.092 76,766 +0.02(+0.34%)
Dec 13, 2004 6.008 6.071 5.988 6.071 66,665 +0.06(+0.98%)
Dec 10, 2004 5.970 6.012 5.932 6.012 49,927 +0.04(+0.70%)
Dec 09, 2004 5.925 5.998 5.925 5.970 53,101 +0.05(+0.88%)
Dec 08, 2004 5.960 6.015 5.870 5.918 88,598 -0.02(-0.41%)
Dec 07, 2004 5.960 5.988 5.925 5.943 70,417 -0.02(-0.41%)
Dec 06, 2004 6.008 6.053 5.967 5.967 105,048 -0.01(-0.23%)
Dec 03, 2004 5.977 6.008 5.939 5.981 57,719 +0.06(+0.94%)
Dec 02, 2004 6.012 6.029 5.898 5.925 127,270 -0.09(-1.50%)
Dec 01, 2004 5.995 6.015 5.977 6.015 66,954 -0.02(-0.34%)
Nov 30, 2004 6.202 6.223 6.019 6.036 203,748 -0.18(-2.95%)
Nov 29, 2004 6.324 6.345 6.206 6.220 42,423 -0.11(-1.75%)
Nov 26, 2004 6.324 6.365 6.234 6.331 26,839 +0.01(+0.16%)
Nov 24, 2004 6.299 6.341 6.258 6.320 50,215 +0.07(+1.11%)
Nov 23, 2004 6.279 6.279 6.237 6.251 77,632 -0.04(-0.61%)
Nov 22, 2004 6.386 6.390 6.268 6.289 53,390 -0.06(-0.93%)
Nov 19, 2004 6.351 6.393 6.313 6.348 49,638 -0.01(-0.16%)
Nov 18, 2004 6.341 6.358 6.310 6.358 31,745 +0.02(+0.27%)
Nov 17, 2004 6.279 6.341 6.279 6.341 43,866 +0.06(+0.99%)
Nov 16, 2004 6.293 6.306 6.220 6.279 55,410 -0.01(-0.22%)
Nov 15, 2004 6.306 6.324 6.293 6.293 43,577 -0.01(-0.11%)
Nov 12, 2004 6.299 6.306 6.279 6.299 38,094 +0.08(+1.28%)
Nov 11, 2004 6.230 6.261 6.220 6.220 43,289 -0.01(-0.17%)
Nov 10, 2004 6.202 6.272 6.182 6.230 93,793 +0.02(+0.33%)
Nov 09, 2004 6.157 6.209 6.157 6.209 55,121 -0.02(-0.39%)
Nov 08, 2004 6.220 6.251 6.137 6.234 115,726 -0.03(-0.50%)
Nov 05, 2004 6.376 6.410 6.220 6.265 86,578 -0.10(-1.63%)
Nov 04, 2004 6.348 6.410 6.324 6.369 70,705 +0.03(+0.55%)
Nov 03, 2004 6.320 6.372 6.306 6.334 52,524 +0.02(+0.38%)
Nov 02, 2004 6.338 6.338 6.279 6.310 48,195 -0.01(-0.22%)
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.