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 UNCHANGED
Streaming Delayed 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, 2012 6.181 6.197 6.123 6.172 38,695 +0.08(+1.36%)
Jan 30, 2012 6.106 6.122 6.085 6.090 52,570 -0.07(-1.21%)
Jan 27, 2012 6.193 6.193 6.147 6.164 31,509 -0.02(-0.27%)
Jan 26, 2012 6.119 6.181 6.110 6.181 74,460 +0.07(+1.15%)
Jan 25, 2012 6.069 6.118 6.052 6.110 122,056 +0.02(+0.41%)
Jan 24, 2012 6.123 6.143 6.040 6.085 75,266 -0.05(-0.81%)
Jan 23, 2012 6.148 6.148 6.061 6.135 60,037 +0.01(+0.20%)
Jan 20, 2012 6.069 6.197 6.052 6.123 64,553 +0.05(+0.77%)
Jan 19, 2012 5.948 6.134 5.932 6.076 137,259 +0.12(+2.07%)
Jan 18, 2012 5.994 6.010 5.936 5.952 76,368 -0.07(-1.23%)
Jan 17, 2012 6.076 6.082 5.928 6.027 135,161 -0.03(-0.46%)
Jan 13, 2012 6.051 6.092 6.051 6.055 54,424 -0.02(-0.28%)
Jan 12, 2012 6.031 6.092 5.973 6.072 50,227 +0.02(+0.41%)
Jan 11, 2012 5.981 6.051 5.981 6.047 98,508 +0.02(+0.41%)
Jan 10, 2012 6.014 6.031 5.970 6.022 64,775 +0.06(+1.04%)
Jan 09, 2012 5.911 5.961 5.907 5.961 53,460 +0.05(+0.84%)
Jan 06, 2012 5.957 5.961 5.907 5.911 31,402 -0.04(-0.62%)
Jan 05, 2012 5.895 5.952 5.891 5.948 94,480 +0.08(+1.40%)
Jan 04, 2012 5.850 5.866 5.829 5.866 53,965 +0.05(+0.78%)
Dec 30, 2011 5.751 5.845 5.660 5.821 87,246 +0.10(+1.79%)
Dec 29, 2011 5.747 5.759 5.702 5.718 38,974 -0.04(-0.78%)
Dec 28, 2011 5.763 5.800 5.763 5.763 30,419 -0.00(-0.07%)
Dec 27, 2011 5.771 5.792 5.743 5.767 58,821 -0.04(-0.67%)
Dec 23, 2011 5.812 5.841 5.792 5.806 45,864 +0.06(+1.03%)
Dec 21, 2011 5.763 5.774 5.730 5.747 56,586 +0.02(+0.29%)
Dec 20, 2011 5.763 5.763 5.557 5.730 77,719 +0.05(+0.80%)
Dec 19, 2011 5.669 5.762 5.652 5.685 50,935 +0.04(+0.65%)
Dec 16, 2011 5.591 5.693 5.587 5.648 80,685 +0.04(+0.79%)
Dec 15, 2011 5.530 5.660 5.530 5.604 54,397 +0.11(+1.93%)
Dec 14, 2011 5.538 5.538 5.485 5.497 44,903 -0.04(-0.66%)
Dec 13, 2011 5.554 5.559 5.497 5.534 110,625 -0.01(-0.15%)
Dec 12, 2011 5.546 5.567 5.477 5.542 29,772 +0.00(+0.07%)
Dec 09, 2011 5.538 5.579 5.506 5.538 43,870 +0.06(+1.12%)
Dec 08, 2011 5.559 5.559 5.469 5.477 39,043 -0.07(-1.25%)
Dec 07, 2011 5.579 5.579 5.510 5.546 52,755 -0.02(-0.37%)
Dec 06, 2011 5.563 5.583 5.530 5.567 67,052 +0.04(+0.66%)
Dec 05, 2011 5.546 5.616 5.522 5.530 79,304 +0.02(+0.28%)
Dec 02, 2011 5.607 5.607 5.497 5.514 67,039 -0.06(-1.16%)
Dec 01, 2011 5.579 5.603 5.469 5.579 48,159 +0.02(+0.44%)
Nov 30, 2011 5.603 5.603 5.526 5.554 91,119 +0.05(+0.96%)
Nov 29, 2011 5.506 5.506 5.485 5.502 27,390 -0.01(-0.15%)
Nov 28, 2011 5.546 5.546 5.497 5.510 29,902 +0.07(+1.35%)
Nov 25, 2011 5.412 5.444 5.408 5.436 16,050 +0.04(+0.83%)
Nov 23, 2011 5.489 5.489 5.355 5.391 87,519 -0.10(-1.85%)
Nov 22, 2011 5.518 5.518 5.453 5.493 96,655 +0.03(+0.60%)
Nov 21, 2011 5.444 5.461 5.420 5.461 35,227 -0.02(-0.37%)
Nov 18, 2011 5.502 5.518 5.427 5.481 60,991 +0.02(+0.32%)
Nov 17, 2011 5.504 5.561 5.362 5.464 102,421 -0.03(-0.59%)
Nov 16, 2011 5.439 5.497 5.427 5.496 50,263 +0.04(+0.67%)
Nov 15, 2011 5.411 5.464 5.411 5.460 43,863 +0.05(+0.90%)
Nov 14, 2011 5.435 5.439 5.375 5.411 19,707 -0.01(-0.15%)
Nov 11, 2011 5.366 5.447 5.366 5.419 39,739 +0.08(+1.52%)
Nov 10, 2011 5.387 5.399 5.334 5.338 35,217 +0.00(+0.00%)
Nov 09, 2011 5.375 5.375 5.310 5.338 74,717 -0.05(-0.90%)
Nov 08, 2011 5.346 5.399 5.338 5.387 43,529 +0.06(+1.06%)
Nov 07, 2011 5.362 5.391 5.326 5.330 52,323 -0.01(-0.15%)
Nov 04, 2011 5.318 5.338 5.310 5.338 16,416 +0.02(+0.38%)
Nov 03, 2011 5.354 5.356 5.286 5.318 47,562 -0.02(-0.38%)
Nov 02, 2011 5.350 5.371 5.306 5.338 38,432 +0.06(+1.07%)
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.