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, 2013 6.795 6.799 6.759 6.795 70,165 +0.02(+0.33%)
Jan 30, 2013 6.790 6.822 6.759 6.772 32,396 -0.02(-0.27%)
Jan 29, 2013 6.817 6.817 6.786 6.790 33,575 -0.02(-0.26%)
Jan 28, 2013 6.795 6.813 6.768 6.808 37,748 -0.00(-0.07%)
Jan 25, 2013 6.844 6.905 6.800 6.813 30,575 -0.01(-0.20%)
Jan 24, 2013 6.822 6.885 6.772 6.826 70,545 +0.01(+0.20%)
Jan 23, 2013 6.795 6.813 6.768 6.813 50,087 +0.01(+0.20%)
Jan 22, 2013 6.727 6.817 6.709 6.799 27,879 +0.05(+0.67%)
Jan 18, 2013 6.678 6.826 6.678 6.754 44,201 +0.05(+0.80%)
Jan 17, 2013 6.607 6.710 6.607 6.701 32,349 +0.08(+1.15%)
Jan 16, 2013 6.634 6.656 6.548 6.625 73,068 -0.04(-0.60%)
Jan 15, 2013 6.598 6.665 6.584 6.665 56,292 +0.07(+1.02%)
Jan 14, 2013 6.571 6.620 6.566 6.598 48,926 +0.00(+0.07%)
Jan 11, 2013 6.634 6.638 6.557 6.593 52,928 -0.06(-0.94%)
Jan 10, 2013 6.562 6.683 6.553 6.656 69,831 +0.08(+1.16%)
Jan 09, 2013 6.508 6.580 6.508 6.580 51,625 +0.04(+0.68%)
Jan 08, 2013 6.414 6.571 6.414 6.535 73,325 +0.10(+1.60%)
Jan 07, 2013 6.472 6.526 6.383 6.432 81,893 -0.04(-0.62%)
Jan 04, 2013 6.383 6.513 6.369 6.472 109,346 +0.10(+1.64%)
Jan 03, 2013 6.293 6.405 6.271 6.368 106,475 +0.09(+1.47%)
Jan 02, 2013 6.236 6.298 6.101 6.275 97,176 +0.17(+2.86%)
Dec 31, 2012 6.016 6.146 5.994 6.101 115,463 +0.11(+1.79%)
Dec 28, 2012 6.025 6.083 5.949 5.993 92,324 -0.08(-1.25%)
Dec 27, 2012 6.105 6.150 6.007 6.070 89,583 -0.03(-0.44%)
Dec 26, 2012 6.186 6.186 6.087 6.096 94,860 -0.09(-1.45%)
Dec 24, 2012 6.195 6.222 6.150 6.186 18,009 -0.02(-0.29%)
Dec 21, 2012 6.101 6.253 6.101 6.204 88,698 +0.08(+1.24%)
Dec 20, 2012 6.150 6.155 6.123 6.128 56,096 -0.01(-0.15%)
Dec 19, 2012 6.168 6.207 6.110 6.137 77,985 -0.06(-0.94%)
Dec 18, 2012 6.265 6.310 6.173 6.195 131,777 -0.07(-1.20%)
Dec 17, 2012 6.292 6.389 6.213 6.270 105,423 -0.05(-0.84%)
Dec 14, 2012 6.301 6.358 6.287 6.323 21,489 +0.00(+0.07%)
Dec 13, 2012 6.393 6.393 6.292 6.318 82,691 -0.04(-0.69%)
Dec 12, 2012 6.270 6.376 6.270 6.362 80,539 +0.09(+1.41%)
Dec 11, 2012 6.301 6.358 6.274 6.274 129,206 -0.06(-0.97%)
Dec 10, 2012 6.393 6.411 6.259 6.336 141,305 -0.07(-1.17%)
Dec 07, 2012 6.521 6.521 6.411 6.411 53,903 -0.09(-1.42%)
Dec 06, 2012 6.521 6.539 6.490 6.504 31,611 -0.04(-0.54%)
Dec 05, 2012 6.521 6.640 6.455 6.539 34,988 -0.01(-0.13%)
Dec 04, 2012 6.499 6.548 6.451 6.548 52,034 +0.00(+0.00%)
Nov 30, 2012 6.605 6.609 6.543 6.548 50,444 -0.02(-0.34%)
Nov 29, 2012 6.574 6.583 6.556 6.570 9,049 -0.01(-0.13%)
Nov 28, 2012 6.534 6.583 6.504 6.578 50,744 +0.01(+0.13%)
Nov 27, 2012 6.543 6.623 6.521 6.570 42,427 +0.05(+0.81%)
Nov 26, 2012 6.561 6.594 6.499 6.517 63,737 -0.09(-1.40%)
Nov 23, 2012 6.592 6.609 6.592 6.609 7,765 -0.02(-0.33%)
Nov 21, 2012 6.587 6.642 6.539 6.631 36,610 +0.07(+1.08%)
Nov 20, 2012 6.609 6.623 6.539 6.561 51,202 +0.04(+0.56%)
Nov 19, 2012 6.498 6.647 6.498 6.524 51,008 +0.07(+1.09%)
Nov 16, 2012 6.288 6.454 6.273 6.454 50,828 +0.23(+3.73%)
Nov 15, 2012 6.454 6.454 6.187 6.222 234,732 -0.29(-4.51%)
Nov 14, 2012 6.634 6.634 6.480 6.515 215,438 -0.09(-1.39%)
Nov 13, 2012 6.586 6.629 6.581 6.608 29,587 +0.03(+0.40%)
Nov 12, 2012 6.577 6.638 6.577 6.581 44,154 -0.00(-0.07%)
Nov 09, 2012 6.529 6.647 6.529 6.586 141,173 +0.05(+0.80%)
Nov 08, 2012 6.533 6.590 6.529 6.533 42,251 -0.03(-0.40%)
Nov 07, 2012 6.555 6.629 6.529 6.559 97,587 -0.05(-0.73%)
Nov 06, 2012 6.568 6.638 6.568 6.607 47,719 +0.03(+0.47%)
Nov 05, 2012 6.603 6.616 6.533 6.577 38,727 -0.05(-0.73%)
Nov 02, 2012 6.660 6.682 6.582 6.625 55,458 -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.