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 )

10.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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, 2003 5.787 5.787 5.717 5.787 38,383 +0.01(+0.12%)
Jan 30, 2003 5.735 5.787 5.700 5.780 36,074 -0.01(-0.12%)
Jan 29, 2003 5.787 5.849 5.717 5.787 82,826 +0.07(+1.21%)
Jan 28, 2003 5.759 5.759 5.596 5.717 59,450 +0.05(+0.79%)
Jan 27, 2003 5.735 5.735 5.669 5.672 44,732 -0.06(-1.09%)
Jan 24, 2003 5.735 5.752 5.683 5.735 71,860 -0.02(-0.42%)
Jan 23, 2003 5.787 5.804 5.728 5.759 62,625 -0.03(-0.48%)
Jan 22, 2003 5.804 5.804 5.721 5.787 81,672 -0.01(-0.18%)
Jan 21, 2003 5.839 5.839 5.735 5.797 97,256 +0.03(+0.48%)
Jan 17, 2003 5.752 5.787 5.700 5.769 53,967 +0.02(+0.30%)
Jan 16, 2003 5.648 5.752 5.613 5.752 45,309 +0.12(+2.15%)
Jan 15, 2003 5.648 5.665 5.579 5.631 83,692 -0.03(-0.55%)
Jan 14, 2003 5.596 5.662 5.548 5.662 39,826 +0.08(+1.43%)
Jan 13, 2003 5.509 5.645 5.492 5.582 168,539 +0.19(+3.60%)
Jan 10, 2003 5.503 5.503 5.388 5.388 29,436 -0.10(-1.89%)
Jan 09, 2003 5.388 5.506 5.388 5.492 51,947 +0.02(+0.32%)
Jan 08, 2003 5.530 5.541 5.475 5.475 26,550 -0.07(-1.25%)
Jan 07, 2003 5.440 5.579 5.405 5.544 89,464 +0.10(+1.91%)
Jan 06, 2003 5.302 5.457 5.302 5.440 39,537 +0.19(+3.70%)
Jan 03, 2003 5.232 5.267 5.232 5.246 27,705 +0.01(+0.26%)
Jan 02, 2003 5.232 5.256 5.201 5.232 22,799 +0.00(+0.00%)
Dec 31, 2002 5.253 5.253 5.201 5.232 25,107 -0.02(-0.33%)
Dec 30, 2002 5.260 5.284 5.232 5.250 30,591 -0.01(-0.20%)
Dec 27, 2002 5.284 5.371 5.250 5.260 64,933 -0.08(-1.43%)
Dec 26, 2002 5.308 5.364 5.222 5.336 21,067 +0.03(+0.65%)
Dec 24, 2002 5.336 5.364 5.302 5.302 8,946 -0.01(-0.20%)
Dec 23, 2002 5.187 5.315 5.187 5.312 26,550 +0.04(+0.72%)
Dec 20, 2002 5.284 5.319 5.267 5.274 26,550 -0.06(-1.04%)
Dec 19, 2002 5.350 5.350 5.329 5.329 6,060 +0.01(+0.20%)
Dec 18, 2002 5.319 5.336 5.270 5.319 14,429 +0.07(+1.32%)
Dec 17, 2002 5.263 5.354 5.163 5.250 74,457 +0.03(+0.53%)
Dec 16, 2002 5.250 5.250 5.128 5.222 18,181 +0.02(+0.47%)
Dec 13, 2002 5.250 5.250 5.156 5.198 16,738 -0.09(-1.70%)
Dec 12, 2002 5.198 5.288 5.198 5.288 28,570 +0.08(+1.60%)
Dec 11, 2002 5.250 5.319 5.198 5.205 26,262 -0.08(-1.51%)
Dec 10, 2002 5.312 5.350 5.225 5.284 30,013 +0.00(+0.00%)
Dec 09, 2002 5.302 5.388 5.232 5.284 61,470 -0.02(-0.33%)
Dec 06, 2002 5.267 5.302 5.267 5.302 8,369 +0.03(+0.59%)
Dec 05, 2002 5.308 5.308 5.260 5.270 15,584 +0.00(+0.00%)
Dec 04, 2002 5.250 5.364 5.239 5.270 31,168 -0.03(-0.59%)
Dec 03, 2002 5.284 5.354 5.267 5.302 31,168 +0.03(+0.66%)
Dec 02, 2002 5.215 5.405 5.198 5.267 60,605 +0.07(+1.33%)
Nov 29, 2002 5.198 5.281 5.198 5.198 8,369 +0.00(+0.00%)
Nov 27, 2002 5.163 5.267 5.128 5.198 36,363 +0.07(+1.35%)
Nov 26, 2002 5.066 5.128 5.066 5.128 14,141 +0.10(+2.07%)
Nov 25, 2002 4.955 5.128 4.955 5.024 39,537 +0.10(+2.11%)
Nov 22, 2002 4.958 4.958 4.910 4.920 21,933 -0.07(-1.46%)
Nov 21, 2002 5.062 5.180 4.993 4.993 41,269 -0.03(-0.69%)
Nov 20, 2002 5.135 5.267 5.024 5.028 60,027 -0.10(-1.96%)
Nov 19, 2002 5.198 5.198 5.128 5.128 22,221 -0.06(-1.20%)
Nov 18, 2002 5.198 5.198 5.191 5.191 14,718 +0.00(+0.00%)
Nov 15, 2002 5.208 5.215 5.191 5.191 4,040 +0.01(+0.27%)
Nov 14, 2002 5.128 5.180 5.128 5.177 23,087 +0.04(+0.81%)
Nov 13, 2002 5.128 5.215 5.128 5.135 18,758 -0.01(-0.13%)
Nov 12, 2002 5.163 5.194 5.111 5.142 15,584 +0.01(+0.27%)
Nov 11, 2002 5.191 5.250 5.128 5.128 14,141 -0.03(-0.54%)
Nov 08, 2002 5.111 5.156 5.097 5.156 8,657 -0.01(-0.13%)
Nov 07, 2002 5.042 5.163 5.024 5.163 8,369 +0.09(+1.71%)
Nov 06, 2002 5.024 5.076 4.990 5.076 6,349 +0.12(+2.38%)
Nov 05, 2002 4.972 5.076 4.924 4.958 21,644 -0.05(-0.97%)
Nov 04, 2002 5.004 5.024 4.938 5.007 23,953 +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.