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 )

10.30 +0.06 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2015 8.094 8.269 8.031 8.084 35,851 +0.02(+0.26%)
Jan 29, 2015 8.025 8.068 8.004 8.062 26,062 +0.06(+0.73%)
Jan 28, 2015 8.052 8.078 7.887 8.004 38,221 -0.05(-0.59%)
Jan 27, 2015 7.951 8.099 7.951 8.052 33,165 +0.10(+1.27%)
Jan 26, 2015 7.909 7.999 7.909 7.951 22,485 +0.05(+0.60%)
Jan 23, 2015 7.840 7.925 7.840 7.903 27,620 +0.07(+0.88%)
Jan 22, 2015 7.813 7.887 7.797 7.834 20,016 +0.04(+0.48%)
Jan 21, 2015 7.861 7.877 7.797 7.797 56,483 -0.12(-1.47%)
Jan 20, 2015 7.924 7.924 7.856 7.914 45,965 +0.04(+0.47%)
Jan 16, 2015 7.787 7.877 7.768 7.877 24,435 +0.04(+0.55%)
Jan 15, 2015 7.882 7.882 7.809 7.834 45,426 -0.03(-0.35%)
Jan 14, 2015 7.819 7.861 7.777 7.861 41,260 +0.05(+0.67%)
Jan 13, 2015 7.756 7.861 7.756 7.809 39,622 +0.04(+0.50%)
Jan 12, 2015 7.672 7.814 7.672 7.770 20,000 +0.08(+1.07%)
Jan 09, 2015 7.614 7.714 7.582 7.687 31,885 +0.07(+0.97%)
Jan 08, 2015 7.540 7.619 7.540 7.614 32,004 +0.06(+0.77%)
Jan 07, 2015 7.461 7.603 7.461 7.556 34,931 +0.08(+1.04%)
Jan 06, 2015 7.424 7.498 7.371 7.478 54,880 +0.08(+1.09%)
Jan 05, 2015 7.429 7.429 7.361 7.398 44,117 -0.03(-0.43%)
Jan 02, 2015 7.445 7.487 7.386 7.429 91,686 +0.01(+0.14%)
Dec 31, 2014 7.698 7.419 7.419 7.419 178,594 -0.25(-3.30%)
Dec 30, 2014 7.645 7.672 7.624 7.672 15,348 -0.02(-0.27%)
Dec 29, 2014 7.678 7.693 7.619 7.693 24,152 +0.02(+0.21%)
Dec 26, 2014 7.666 7.719 7.629 7.677 23,794 -0.01(-0.07%)
Dec 24, 2014 7.787 7.682 7.682 7.682 9,869 -0.06(-0.75%)
Dec 23, 2014 7.777 7.819 7.724 7.740 39,890 -0.07(-0.88%)
Dec 22, 2014 7.930 7.930 7.756 7.809 58,004 -0.08(-1.07%)
Dec 19, 2014 7.772 7.893 7.751 7.893 41,818 +0.13(+1.63%)
Dec 18, 2014 7.814 7.814 7.730 7.766 37,483 +0.05(+0.68%)
Dec 17, 2014 7.642 7.714 7.628 7.714 26,551 +0.09(+1.17%)
Dec 16, 2014 7.594 7.670 7.531 7.625 70,628 +0.05(+0.62%)
Dec 15, 2014 7.677 7.724 7.578 7.578 60,953 -0.12(-1.56%)
Dec 12, 2014 7.630 7.730 7.630 7.698 49,966 +0.01(+0.07%)
Dec 11, 2014 7.646 7.730 7.625 7.693 41,774 +0.04(+0.55%)
Dec 10, 2014 7.646 7.688 7.620 7.651 33,584 -0.03(-0.41%)
Dec 09, 2014 7.698 7.761 7.622 7.683 42,377 -0.03(-0.41%)
Dec 08, 2014 7.704 7.766 7.698 7.714 39,505 -0.00(-0.06%)
Dec 05, 2014 7.740 7.754 7.693 7.718 49,257 -0.06(-0.82%)
Dec 04, 2014 7.735 7.829 7.719 7.782 35,646 +0.05(+0.68%)
Dec 03, 2014 7.698 7.751 7.672 7.730 34,978 +0.05(+0.61%)
Dec 02, 2014 7.651 7.708 7.651 7.683 18,424 +0.01(+0.14%)
Dec 01, 2014 7.745 7.745 7.646 7.672 18,654 -0.06(-0.75%)
Nov 28, 2014 7.677 7.730 7.667 7.730 26,429 +0.07(+0.89%)
Nov 26, 2014 7.672 7.662 7.662 7.662 66,260 +0.04(+0.48%)
Nov 25, 2014 7.672 7.672 7.620 7.625 35,429 -0.07(-0.95%)
Nov 24, 2014 7.704 7.754 7.625 7.698 62,433 +0.03(+0.34%)
Nov 21, 2014 7.672 7.672 7.625 7.672 21,065 +0.01(+0.07%)
Nov 20, 2014 7.594 7.761 7.594 7.667 60,949 +0.12(+1.52%)
Nov 19, 2014 7.567 7.625 7.536 7.552 45,432 -0.04(-0.48%)
Nov 18, 2014 7.635 7.649 7.588 7.588 23,391 -0.05(-0.62%)
Nov 17, 2014 7.573 7.641 7.537 7.635 95,830 +0.07(+0.89%)
Nov 14, 2014 7.526 7.620 7.413 7.568 56,520 +0.08(+1.11%)
Nov 13, 2014 7.594 7.724 7.485 7.485 101,655 -0.09(-1.24%)
Nov 12, 2014 7.516 7.698 7.516 7.578 49,292 +0.06(+0.83%)
Nov 11, 2014 7.479 7.557 7.479 7.516 28,221 -0.01(-0.14%)
Nov 10, 2014 7.438 7.531 7.427 7.526 32,137 +0.11(+1.47%)
Nov 07, 2014 7.432 7.432 7.391 7.417 30,859 +0.03(+0.38%)
Nov 06, 2014 7.344 7.485 7.339 7.389 60,134 +0.04(+0.61%)
Nov 05, 2014 7.365 7.396 7.344 7.344 61,958 +0.01(+0.20%)
Nov 04, 2014 7.300 7.349 7.287 7.329 21,403 +0.04(+0.51%)
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.