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 )

10.45 +0.09 (+0.87%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 12, 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, 2019 9.214 9.314 9.167 9.314 43,144 +0.18(+1.94%)
Jan 30, 2019 9.214 9.248 9.127 9.136 38,915 -0.09(-0.92%)
Jan 29, 2019 9.363 9.363 9.221 9.221 44,245 -0.14(-1.52%)
Jan 28, 2019 9.349 9.363 9.221 9.363 31,538 +0.05(+0.53%)
Jan 25, 2019 9.356 9.363 9.143 9.314 45,253 -0.06(-0.61%)
Jan 24, 2019 9.250 9.370 9.158 9.370 40,051 +0.18(+2.01%)
Jan 23, 2019 9.115 9.186 9.081 9.186 20,027 +0.12(+1.29%)
Jan 22, 2019 9.041 9.069 8.956 9.069 49,353 +0.02(+0.23%)
Jan 18, 2019 8.893 9.055 8.893 9.048 46,653 +0.16(+1.76%)
Jan 17, 2019 8.780 8.914 8.766 8.891 19,289 +0.10(+1.11%)
Jan 16, 2019 8.808 8.858 8.759 8.794 40,500 +0.01(+0.08%)
Jan 15, 2019 8.808 8.808 8.766 8.787 12,656 -0.02(-0.24%)
Jan 14, 2019 8.759 8.808 8.744 8.808 47,754 +0.04(+0.40%)
Jan 11, 2019 8.794 8.794 8.737 8.773 24,815 +0.01(+0.16%)
Jan 10, 2019 8.674 8.808 8.618 8.759 84,981 +0.11(+1.23%)
Jan 09, 2019 8.667 8.667 8.632 8.652 20,163 -0.01(-0.17%)
Jan 08, 2019 8.801 8.893 8.639 8.667 44,435 -0.07(-0.81%)
Jan 07, 2019 8.462 8.737 8.462 8.737 62,847 +0.33(+3.94%)
Jan 04, 2019 8.350 8.427 8.321 8.406 69,909 +0.07(+0.85%)
Jan 03, 2019 8.328 8.378 8.258 8.335 56,140 -0.01(-0.17%)
Jan 02, 2019 8.053 8.357 8.053 8.350 37,755 +0.20(+2.51%)
Dec 31, 2018 8.180 8.194 8.039 8.145 148,327 +0.06(+0.70%)
Dec 28, 2018 7.941 8.173 7.933 8.089 166,194 +0.08(+0.97%)
Dec 27, 2018 8.067 8.190 7.962 8.011 115,068 -0.01(-0.09%)
Dec 26, 2018 7.933 8.018 7.799 8.018 53,977 +0.09(+1.16%)
Dec 24, 2018 7.574 7.926 7.574 7.926 88,627 +0.35(+4.56%)
Dec 21, 2018 7.658 7.708 7.574 7.581 115,712 -0.04(-0.56%)
Dec 20, 2018 7.919 7.919 7.588 7.623 132,445 -0.30(-3.76%)
Dec 19, 2018 7.865 8.068 7.865 7.921 74,081 -0.03(-0.35%)
Dec 18, 2018 7.949 8.068 7.837 7.949 89,770 -0.11(-1.30%)
Dec 17, 2018 8.166 8.210 8.054 8.054 66,149 -0.20(-2.38%)
Dec 14, 2018 8.320 8.397 8.187 8.250 104,093 -0.14(-1.67%)
Dec 13, 2018 8.495 8.495 8.369 8.390 52,416 -0.10(-1.16%)
Dec 12, 2018 8.516 8.530 8.488 8.488 35,661 -0.04(-0.49%)
Dec 11, 2018 8.579 8.579 8.426 8.530 44,690 +0.07(+0.83%)
Dec 10, 2018 8.495 8.572 8.418 8.460 64,686 +0.02(+0.25%)
Dec 07, 2018 8.495 8.558 8.404 8.439 38,695 +0.01(+0.08%)
Dec 06, 2018 8.404 8.514 8.383 8.432 53,491 -0.10(-1.15%)
Dec 04, 2018 8.558 8.558 8.495 8.530 40,980 -0.04(-0.49%)
Dec 03, 2018 8.460 8.579 8.439 8.572 68,260 +0.13(+1.49%)
Nov 30, 2018 8.397 8.446 8.344 8.446 47,263 +0.05(+0.58%)
Nov 29, 2018 8.306 8.402 8.306 8.397 60,632 +0.06(+0.67%)
Nov 28, 2018 8.334 8.369 8.306 8.341 65,204 +0.04(+0.51%)
Nov 27, 2018 8.390 8.390 8.299 8.299 51,875 -0.09(-1.09%)
Nov 26, 2018 8.530 8.530 8.390 8.390 28,192 -0.11(-1.24%)
Nov 23, 2018 8.509 8.509 8.425 8.495 22,417 +0.04(+0.50%)
Nov 21, 2018 8.453 8.453 8.453 0 -0.03(-0.35%)
Nov 20, 2018 8.455 8.482 8.329 8.482 96,072 +0.03(+0.33%)
Nov 19, 2018 8.489 8.559 8.455 8.455 56,813 -0.10(-1.22%)
Nov 16, 2018 8.545 8.594 8.545 8.559 30,178 +0.00(+0.00%)
Nov 15, 2018 8.608 8.608 8.545 8.559 18,243 -0.03(-0.32%)
Nov 14, 2018 8.789 8.789 8.559 8.587 36,075 -0.06(-0.64%)
Nov 13, 2018 8.663 8.691 8.580 8.642 53,402 -0.05(-0.62%)
Nov 12, 2018 8.649 8.712 8.649 8.696 15,345 -0.01(-0.10%)
Nov 09, 2018 8.677 8.712 8.649 8.705 31,472 -0.05(-0.56%)
Nov 08, 2018 8.782 8.803 8.740 8.754 21,770 -0.04(-0.47%)
Nov 07, 2018 8.789 8.806 8.761 8.796 20,298 +0.03(+0.32%)
Nov 06, 2018 8.705 8.777 8.705 8.768 30,545 +0.07(+0.80%)
Nov 05, 2018 8.803 8.820 8.698 8.698 34,488 -0.17(-1.96%)
Nov 02, 2018 8.851 8.879 8.792 8.872 29,316 +0.07(+0.79%)
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.