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, 2013 6.796 6.800 6.760 6.796 70,157 +0.02(+0.33%)
Jan 30, 2013 6.791 6.823 6.760 6.773 32,392 -0.02(-0.27%)
Jan 29, 2013 6.818 6.818 6.787 6.791 33,572 -0.02(-0.26%)
Jan 28, 2013 6.796 6.814 6.769 6.809 37,744 -0.00(-0.07%)
Jan 25, 2013 6.845 6.906 6.800 6.814 30,572 -0.01(-0.20%)
Jan 24, 2013 6.823 6.886 6.773 6.827 70,537 +0.01(+0.20%)
Jan 23, 2013 6.796 6.814 6.769 6.814 50,081 +0.01(+0.20%)
Jan 22, 2013 6.728 6.818 6.710 6.800 27,876 +0.05(+0.67%)
Jan 18, 2013 6.679 6.827 6.679 6.755 44,196 +0.05(+0.80%)
Jan 17, 2013 6.607 6.710 6.607 6.701 32,346 +0.08(+1.15%)
Jan 16, 2013 6.634 6.657 6.549 6.625 73,060 -0.04(-0.60%)
Jan 15, 2013 6.598 6.666 6.585 6.666 56,286 +0.07(+1.02%)
Jan 14, 2013 6.572 6.621 6.567 6.598 48,921 +0.00(+0.07%)
Jan 11, 2013 6.634 6.639 6.558 6.594 52,922 -0.06(-0.94%)
Jan 10, 2013 6.563 6.684 6.554 6.657 69,823 +0.08(+1.16%)
Jan 09, 2013 6.509 6.581 6.509 6.581 51,619 +0.04(+0.68%)
Jan 08, 2013 6.415 6.572 6.415 6.536 73,317 +0.10(+1.60%)
Jan 07, 2013 6.473 6.527 6.384 6.433 81,883 -0.04(-0.62%)
Jan 04, 2013 6.384 6.513 6.370 6.473 109,333 +0.10(+1.64%)
Jan 03, 2013 6.294 6.406 6.272 6.368 106,462 +0.09(+1.47%)
Jan 02, 2013 6.237 6.299 6.102 6.276 97,165 +0.17(+2.86%)
Dec 31, 2012 6.017 6.146 5.995 6.102 115,449 +0.11(+1.79%)
Dec 28, 2012 6.025 6.084 5.949 5.994 92,313 -0.08(-1.25%)
Dec 27, 2012 6.106 6.151 6.008 6.070 89,572 -0.03(-0.44%)
Dec 26, 2012 6.187 6.187 6.088 6.097 94,849 -0.09(-1.45%)
Dec 24, 2012 6.196 6.222 6.151 6.187 18,007 -0.02(-0.29%)
Dec 21, 2012 6.102 6.254 6.102 6.205 88,688 +0.08(+1.24%)
Dec 20, 2012 6.151 6.155 6.124 6.128 56,089 -0.01(-0.15%)
Dec 19, 2012 6.169 6.208 6.111 6.137 77,976 -0.06(-0.94%)
Dec 18, 2012 6.266 6.310 6.174 6.196 131,762 -0.07(-1.20%)
Dec 17, 2012 6.293 6.390 6.213 6.271 105,411 -0.05(-0.84%)
Dec 14, 2012 6.301 6.359 6.288 6.323 21,486 +0.00(+0.07%)
Dec 13, 2012 6.394 6.394 6.293 6.319 82,681 -0.04(-0.69%)
Dec 12, 2012 6.271 6.376 6.271 6.363 80,529 +0.09(+1.41%)
Dec 11, 2012 6.301 6.359 6.275 6.275 129,190 -0.06(-0.97%)
Dec 10, 2012 6.394 6.412 6.260 6.337 141,289 -0.07(-1.17%)
Dec 07, 2012 6.522 6.522 6.412 6.412 53,897 -0.09(-1.42%)
Dec 06, 2012 6.522 6.540 6.491 6.504 31,607 -0.04(-0.54%)
Dec 05, 2012 6.522 6.641 6.456 6.540 34,984 -0.01(-0.13%)
Dec 04, 2012 6.500 6.548 6.451 6.548 52,028 +0.00(+0.00%)
Nov 30, 2012 6.606 6.610 6.544 6.548 50,439 -0.02(-0.34%)
Nov 29, 2012 6.575 6.584 6.557 6.570 9,048 -0.01(-0.13%)
Nov 28, 2012 6.535 6.584 6.504 6.579 50,738 +0.01(+0.13%)
Nov 27, 2012 6.544 6.623 6.522 6.570 42,422 +0.05(+0.81%)
Nov 26, 2012 6.562 6.595 6.500 6.518 63,730 -0.09(-1.40%)
Nov 23, 2012 6.592 6.610 6.592 6.610 7,764 -0.02(-0.33%)
Nov 21, 2012 6.588 6.643 6.540 6.632 36,605 +0.07(+1.08%)
Nov 20, 2012 6.610 6.623 6.540 6.562 51,196 +0.04(+0.56%)
Nov 19, 2012 6.499 6.648 6.499 6.525 51,002 +0.07(+1.09%)
Nov 16, 2012 6.288 6.455 6.274 6.455 50,822 +0.23(+3.73%)
Nov 15, 2012 6.455 6.455 6.188 6.223 234,705 -0.29(-4.51%)
Nov 14, 2012 6.635 6.635 6.481 6.516 215,413 -0.09(-1.39%)
Nov 13, 2012 6.586 6.630 6.582 6.608 29,583 +0.03(+0.40%)
Nov 12, 2012 6.578 6.639 6.578 6.582 44,149 -0.00(-0.07%)
Nov 09, 2012 6.529 6.648 6.529 6.586 141,157 +0.05(+0.80%)
Nov 08, 2012 6.534 6.591 6.529 6.534 42,246 -0.03(-0.40%)
Nov 07, 2012 6.556 6.630 6.529 6.560 97,575 -0.05(-0.73%)
Nov 06, 2012 6.569 6.639 6.569 6.608 47,714 +0.03(+0.47%)
Nov 05, 2012 6.604 6.617 6.534 6.578 38,723 -0.05(-0.73%)
Nov 02, 2012 6.661 6.683 6.582 6.626 55,452 -0.00(-0.07%)
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.