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, 2012 6.180 6.197 6.122 6.172 38,700 +0.08(+1.36%)
Jan 30, 2012 6.105 6.122 6.085 6.089 52,576 -0.07(-1.21%)
Jan 27, 2012 6.192 6.192 6.147 6.163 31,512 -0.02(-0.27%)
Jan 26, 2012 6.118 6.180 6.110 6.180 74,469 +0.07(+1.15%)
Jan 25, 2012 6.068 6.117 6.052 6.110 122,070 +0.02(+0.41%)
Jan 24, 2012 6.122 6.143 6.039 6.085 75,275 -0.05(-0.81%)
Jan 23, 2012 6.147 6.147 6.060 6.134 60,044 +0.01(+0.20%)
Jan 20, 2012 6.068 6.197 6.052 6.122 64,561 +0.05(+0.77%)
Jan 19, 2012 5.948 6.133 5.931 6.075 137,276 +0.12(+2.07%)
Jan 18, 2012 5.993 6.009 5.935 5.952 76,377 -0.07(-1.23%)
Jan 17, 2012 6.075 6.081 5.927 6.026 135,176 -0.03(-0.46%)
Jan 13, 2012 6.051 6.092 6.051 6.054 54,431 -0.02(-0.28%)
Jan 12, 2012 6.030 6.092 5.972 6.071 50,233 +0.02(+0.41%)
Jan 11, 2012 5.981 6.051 5.981 6.046 98,520 +0.02(+0.41%)
Jan 10, 2012 6.013 6.030 5.969 6.022 64,783 +0.06(+1.04%)
Jan 09, 2012 5.911 5.960 5.906 5.960 53,466 +0.05(+0.84%)
Jan 06, 2012 5.956 5.960 5.906 5.911 31,406 -0.04(-0.62%)
Jan 05, 2012 5.894 5.952 5.890 5.948 94,491 +0.08(+1.40%)
Jan 04, 2012 5.849 5.865 5.828 5.865 53,972 +0.05(+0.78%)
Dec 30, 2011 5.750 5.845 5.660 5.820 87,256 +0.10(+1.79%)
Dec 29, 2011 5.746 5.758 5.701 5.718 38,979 -0.04(-0.78%)
Dec 28, 2011 5.762 5.799 5.762 5.762 30,422 -0.00(-0.07%)
Dec 27, 2011 5.771 5.791 5.742 5.767 58,828 -0.04(-0.67%)
Dec 23, 2011 5.812 5.841 5.791 5.805 45,869 +0.06(+1.03%)
Dec 21, 2011 5.762 5.774 5.729 5.746 56,593 +0.02(+0.29%)
Dec 20, 2011 5.762 5.762 5.557 5.729 77,728 +0.05(+0.80%)
Dec 19, 2011 5.668 5.762 5.652 5.684 50,941 +0.04(+0.65%)
Dec 16, 2011 5.590 5.692 5.586 5.648 80,695 +0.04(+0.79%)
Dec 15, 2011 5.529 5.660 5.529 5.603 54,403 +0.11(+1.93%)
Dec 14, 2011 5.538 5.538 5.485 5.497 44,908 -0.04(-0.66%)
Dec 13, 2011 5.554 5.558 5.497 5.533 110,638 -0.01(-0.15%)
Dec 12, 2011 5.546 5.566 5.476 5.542 29,776 +0.00(+0.07%)
Dec 09, 2011 5.538 5.578 5.505 5.538 43,875 +0.06(+1.12%)
Dec 08, 2011 5.558 5.558 5.468 5.476 39,048 -0.07(-1.25%)
Dec 07, 2011 5.578 5.578 5.509 5.546 52,762 -0.02(-0.37%)
Dec 06, 2011 5.562 5.582 5.529 5.566 67,060 +0.04(+0.66%)
Dec 05, 2011 5.546 5.615 5.521 5.529 79,313 +0.02(+0.28%)
Dec 02, 2011 5.607 5.607 5.497 5.514 67,047 -0.06(-1.16%)
Dec 01, 2011 5.578 5.603 5.468 5.578 48,165 +0.02(+0.44%)
Nov 30, 2011 5.603 5.603 5.525 5.554 91,130 +0.05(+0.96%)
Nov 29, 2011 5.505 5.505 5.485 5.501 27,393 -0.01(-0.15%)
Nov 28, 2011 5.546 5.546 5.497 5.509 29,906 +0.07(+1.35%)
Nov 25, 2011 5.411 5.444 5.407 5.436 16,052 +0.04(+0.83%)
Nov 23, 2011 5.489 5.489 5.354 5.391 87,530 -0.10(-1.85%)
Nov 22, 2011 5.517 5.517 5.452 5.493 96,667 +0.03(+0.60%)
Nov 21, 2011 5.444 5.460 5.419 5.460 35,231 -0.02(-0.37%)
Nov 18, 2011 5.501 5.517 5.426 5.480 60,998 +0.02(+0.32%)
Nov 17, 2011 5.503 5.560 5.362 5.463 102,433 -0.03(-0.59%)
Nov 16, 2011 5.439 5.496 5.427 5.495 50,268 +0.04(+0.67%)
Nov 15, 2011 5.410 5.463 5.410 5.459 43,868 +0.05(+0.90%)
Nov 14, 2011 5.435 5.438 5.374 5.410 19,710 -0.01(-0.15%)
Nov 11, 2011 5.366 5.447 5.366 5.418 39,744 +0.08(+1.52%)
Nov 10, 2011 5.386 5.398 5.333 5.338 35,221 +0.00(+0.00%)
Nov 09, 2011 5.374 5.374 5.309 5.338 74,726 -0.05(-0.90%)
Nov 08, 2011 5.346 5.398 5.338 5.386 43,534 +0.06(+1.06%)
Nov 07, 2011 5.362 5.390 5.325 5.329 52,329 -0.01(-0.15%)
Nov 04, 2011 5.317 5.338 5.309 5.338 16,418 +0.02(+0.38%)
Nov 03, 2011 5.354 5.356 5.285 5.317 47,567 -0.02(-0.38%)
Nov 02, 2011 5.350 5.370 5.305 5.338 38,436 +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.