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 29, 2016 7.412 7.520 7.326 7.520 110,239 +0.19(+2.66%)
Jan 28, 2016 7.297 7.348 7.245 7.326 32,238 +0.05(+0.63%)
Jan 27, 2016 7.228 7.326 7.228 7.280 21,655 +0.02(+0.32%)
Jan 26, 2016 7.228 7.274 7.207 7.257 47,196 +0.05(+0.72%)
Jan 25, 2016 7.245 7.245 7.199 7.205 28,602 -0.04(-0.55%)
Jan 22, 2016 7.154 7.308 7.154 7.245 39,233 +0.18(+2.51%)
Jan 21, 2016 7.005 7.079 6.924 7.068 67,696 +0.08(+1.15%)
Jan 20, 2016 7.165 7.167 6.878 6.987 141,113 -0.21(-2.87%)
Jan 19, 2016 7.273 7.273 7.171 7.194 62,188 -0.06(-0.78%)
Jan 15, 2016 7.262 7.251 7.251 7.251 27,937 -0.13(-1.70%)
Jan 14, 2016 7.393 7.433 7.319 7.376 33,885 +0.01(+0.15%)
Jan 13, 2016 7.524 7.524 7.319 7.364 41,704 -0.11(-1.52%)
Jan 12, 2016 7.473 7.495 7.418 7.478 25,354 +0.03(+0.37%)
Jan 11, 2016 7.541 7.541 7.421 7.451 24,140 -0.04(-0.59%)
Jan 08, 2016 7.518 7.518 7.427 7.495 41,375 +0.04(+0.53%)
Jan 07, 2016 7.421 7.484 7.421 7.456 39,790 +0.00(+0.00%)
Jan 06, 2016 7.456 7.569 7.444 7.456 96,230 -0.02(-0.30%)
Jan 05, 2016 7.490 7.501 7.450 7.478 29,782 -0.00(-0.00%)
Jan 04, 2016 7.342 7.478 7.319 7.478 56,520 +0.13(+1.70%)
Dec 31, 2015 7.382 7.353 7.353 7.353 22,842 -0.01(-0.15%)
Dec 30, 2015 7.364 7.393 7.308 7.364 36,452 +0.01(+0.09%)
Dec 29, 2015 7.382 7.387 7.256 7.358 48,360 +0.02(+0.22%)
Dec 28, 2015 7.325 7.416 7.325 7.342 29,877 -0.05(-0.62%)
Dec 24, 2015 7.364 7.387 7.387 7.387 12,826 +0.03(+0.46%)
Dec 23, 2015 7.285 7.353 7.273 7.353 42,380 +0.09(+1.25%)
Dec 22, 2015 7.302 7.334 7.262 7.262 41,511 -0.06(-0.85%)
Dec 21, 2015 7.387 7.387 7.296 7.325 51,247 +0.02(+0.31%)
Dec 18, 2015 7.217 7.353 7.217 7.302 33,675 +0.02(+0.31%)
Dec 17, 2015 7.200 7.296 7.200 7.279 64,245 +0.11(+1.50%)
Dec 16, 2015 7.042 7.194 6.929 7.172 69,313 +0.18(+2.50%)
Dec 15, 2015 7.053 7.132 6.935 6.997 87,568 +0.01(+0.08%)
Dec 14, 2015 7.172 7.189 6.974 6.991 92,133 -0.18(-2.54%)
Dec 11, 2015 7.172 7.206 7.081 7.174 29,627 -0.09(-1.22%)
Dec 10, 2015 7.234 7.274 7.194 7.262 33,832 -0.01(-0.16%)
Dec 09, 2015 7.460 7.488 7.211 7.274 129,121 -0.16(-2.13%)
Dec 08, 2015 7.353 7.474 7.353 7.432 45,279 +0.03(+0.46%)
Dec 07, 2015 7.551 7.556 7.336 7.398 47,722 -0.15(-2.02%)
Dec 04, 2015 7.539 7.601 7.500 7.551 69,771 +0.03(+0.38%)
Dec 03, 2015 7.517 7.539 7.460 7.522 43,794 -0.01(-0.08%)
Dec 02, 2015 7.528 7.534 7.466 7.528 34,085 +0.03(+0.38%)
Dec 01, 2015 7.483 7.539 7.483 7.500 41,508 +0.03(+0.38%)
Nov 30, 2015 7.505 7.516 7.460 7.471 31,039 +0.02(+0.23%)
Nov 27, 2015 7.392 7.454 7.392 7.454 13,054 +0.08(+1.07%)
Nov 25, 2015 7.353 7.375 7.375 7.375 22,471 +0.03(+0.38%)
Nov 24, 2015 7.302 7.387 7.302 7.347 28,572 +0.06(+0.85%)
Nov 23, 2015 7.347 7.392 7.240 7.285 60,505 -0.05(-0.75%)
Nov 20, 2015 7.488 7.545 7.302 7.340 89,148 -0.13(-1.69%)
Nov 19, 2015 7.438 7.488 7.412 7.466 24,780 +0.06(+0.76%)
Nov 18, 2015 7.471 7.471 7.410 7.410 14,139 -0.02(-0.30%)
Nov 17, 2015 7.398 7.452 7.348 7.432 42,722 +0.09(+1.22%)
Nov 16, 2015 7.252 7.342 7.078 7.342 68,438 +0.02(+0.23%)
Nov 13, 2015 7.359 7.415 7.314 7.325 38,090 -0.04(-0.58%)
Nov 12, 2015 7.437 7.437 7.364 7.368 59,885 -0.08(-1.09%)
Nov 11, 2015 7.443 7.494 7.437 7.450 26,430 -0.01(-0.14%)
Nov 10, 2015 7.421 7.477 7.415 7.460 51,580 +0.02(+0.30%)
Nov 09, 2015 7.494 7.510 7.345 7.437 41,707 -0.08(-1.05%)
Nov 06, 2015 7.500 7.538 7.499 7.516 85,522 -0.04(-0.59%)
Nov 05, 2015 7.499 7.578 7.494 7.561 25,076 +0.02(+0.31%)
Nov 04, 2015 7.561 7.567 7.510 7.538 30,317 -0.01(-0.08%)
Nov 03, 2015 7.550 7.567 7.505 7.544 20,551 -0.01(-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.