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: 11:44 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, 2007 5.994 5.994 5.959 5.959 9,236 -0.02(-0.29%)
Jan 30, 2007 5.959 6.022 5.959 5.977 15,874 -0.02(-0.29%)
Jan 29, 2007 6.011 6.087 5.942 5.994 45,892 -0.07(-1.14%)
Jan 26, 2007 6.139 6.150 6.029 6.063 29,151 -0.06(-1.02%)
Jan 25, 2007 6.139 6.139 6.046 6.126 33,192 +0.01(+0.17%)
Jan 24, 2007 6.008 6.146 5.970 6.115 61,189 +0.15(+2.56%)
Jan 23, 2007 5.983 6.022 5.925 5.963 30,594 -0.01(-0.17%)
Jan 22, 2007 6.025 6.029 5.925 5.973 62,055 -0.04(-0.63%)
Jan 19, 2007 5.990 6.011 5.925 6.011 33,480 +0.05(+0.87%)
Jan 18, 2007 5.973 6.022 5.890 5.959 59,457 -0.02(-0.29%)
Jan 17, 2007 6.001 6.001 5.959 5.977 24,822 -0.02(-0.40%)
Jan 16, 2007 5.994 6.001 5.862 6.001 80,527 +0.00(+0.00%)
Jan 12, 2007 5.997 6.001 5.921 6.001 35,501 +0.01(+0.17%)
Jan 11, 2007 6.022 6.029 5.893 5.990 30,306 -0.03(-0.52%)
Jan 10, 2007 5.966 6.063 5.876 6.022 33,769 +0.06(+0.93%)
Jan 09, 2007 5.803 6.029 5.720 5.966 48,778 +0.14(+2.38%)
Jan 08, 2007 5.890 5.938 5.769 5.828 40,696 -0.06(-1.00%)
Jan 05, 2007 5.841 5.890 5.789 5.886 63,209 +0.05(+0.83%)
Jan 04, 2007 5.873 5.883 5.824 5.838 40,408 -0.02(-0.41%)
Jan 03, 2007 5.814 5.890 5.727 5.862 55,705 +0.02(+0.36%)
Dec 29, 2006 5.866 5.873 5.834 5.841 14,720 -0.03(-0.47%)
Dec 28, 2006 5.855 5.869 5.814 5.869 34,346 +0.03(+0.53%)
Dec 27, 2006 5.852 5.866 5.803 5.838 11,256 -0.03(-0.59%)
Dec 26, 2006 5.848 5.873 5.838 5.873 24,822 +0.05(+0.77%)
Dec 22, 2006 5.744 5.855 5.737 5.828 43,005 +0.04(+0.72%)
Dec 21, 2006 5.810 5.838 5.661 5.786 57,148 -0.04(-0.65%)
Dec 20, 2006 5.727 5.869 5.686 5.824 50,798 +0.02(+0.36%)
Dec 19, 2006 5.855 5.855 5.796 5.803 17,606 -0.05(-0.83%)
Dec 18, 2006 5.852 5.855 5.814 5.852 30,883 -0.00(-0.00%)
Dec 15, 2006 5.807 5.873 5.807 5.852 31,171 +0.05(+0.78%)
Dec 14, 2006 5.807 5.807 5.758 5.807 44,737 +0.01(+0.24%)
Dec 13, 2006 5.803 5.803 5.769 5.793 24,244 +0.01(+0.18%)
Dec 12, 2006 5.821 5.866 5.717 5.783 78,795 -0.07(-1.18%)
Dec 11, 2006 5.841 5.852 5.810 5.852 14,142 -0.01(-0.24%)
Dec 08, 2006 5.862 5.873 5.841 5.866 30,883 +0.01(+0.18%)
Dec 07, 2006 5.783 5.855 5.783 5.855 21,358 +0.04(+0.72%)
Dec 06, 2006 5.838 5.838 5.772 5.814 31,460 -0.02(-0.30%)
Dec 05, 2006 5.807 5.838 5.793 5.831 62,343 -0.00(-0.06%)
Dec 04, 2006 5.779 5.834 5.779 5.834 50,221 +0.03(+0.48%)
Dec 01, 2006 5.841 5.883 5.796 5.807 53,685 -0.06(-1.00%)
Nov 30, 2006 5.883 5.890 5.848 5.866 25,399 -0.02(-0.29%)
Nov 29, 2006 5.814 5.883 5.803 5.883 31,749 +0.03(+0.47%)
Nov 28, 2006 5.855 5.886 5.807 5.855 31,171 -0.01(-0.12%)
Nov 27, 2006 5.873 5.890 5.803 5.862 45,314 -0.02(-0.29%)
Nov 24, 2006 5.855 5.880 5.855 5.880 8,081 +0.01(+0.12%)
Nov 22, 2006 5.862 5.873 5.831 5.873 33,480 +0.00(+0.06%)
Nov 21, 2006 5.845 5.869 5.814 5.869 34,924 +0.03(+0.59%)
Nov 20, 2006 5.821 5.855 5.776 5.834 25,976 -0.00(-0.06%)
Nov 17, 2006 5.751 5.855 5.751 5.838 48,201 +0.09(+1.51%)
Nov 16, 2006 5.776 5.779 5.751 5.751 18,183 -0.00(-0.06%)
Nov 15, 2006 5.793 5.793 5.751 5.755 25,976 -0.04(-0.72%)
Nov 14, 2006 5.803 5.862 5.786 5.796 20,781 +0.02(+0.30%)
Nov 13, 2006 5.800 5.814 5.769 5.779 16,740 -0.02(-0.42%)
Nov 10, 2006 5.762 5.803 5.762 5.803 29,440 +0.04(+0.72%)
Nov 09, 2006 5.786 5.803 5.758 5.762 35,501 +0.00(+0.06%)
Nov 08, 2006 5.817 5.869 5.758 5.758 34,924 -0.06(-1.01%)
Nov 07, 2006 5.845 5.866 5.786 5.817 18,472 -0.03(-0.47%)
Nov 06, 2006 5.765 5.880 5.762 5.845 52,819 +0.08(+1.38%)
Nov 03, 2006 5.786 5.814 5.751 5.765 19,626 +0.01(+0.24%)
Nov 02, 2006 5.720 5.814 5.720 5.751 49,355 +0.00(+0.00%)
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.