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 )

10.24 +0.09 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 5.995 5.995 5.960 5.960 9,235 -0.02(-0.29%)
Jan 30, 2007 5.960 6.022 5.960 5.977 15,872 -0.02(-0.29%)
Jan 29, 2007 6.012 6.088 5.943 5.995 45,886 -0.07(-1.14%)
Jan 26, 2007 6.140 6.150 6.029 6.064 29,148 -0.06(-1.02%)
Jan 25, 2007 6.140 6.140 6.047 6.126 33,188 +0.01(+0.17%)
Jan 24, 2007 6.008 6.147 5.970 6.116 61,182 +0.15(+2.56%)
Jan 23, 2007 5.984 6.022 5.925 5.963 30,591 -0.01(-0.17%)
Jan 22, 2007 6.026 6.029 5.925 5.974 62,048 -0.04(-0.63%)
Jan 19, 2007 5.991 6.012 5.925 6.012 33,477 +0.05(+0.87%)
Jan 18, 2007 5.974 6.022 5.891 5.960 59,450 -0.02(-0.29%)
Jan 17, 2007 6.001 6.001 5.960 5.977 24,819 -0.02(-0.40%)
Jan 16, 2007 5.995 6.001 5.863 6.001 80,518 +0.00(+0.00%)
Jan 12, 2007 5.998 6.001 5.922 6.001 35,497 +0.01(+0.17%)
Jan 11, 2007 6.022 6.029 5.894 5.991 30,302 -0.03(-0.52%)
Jan 10, 2007 5.967 6.064 5.877 6.022 33,765 +0.06(+0.93%)
Jan 09, 2007 5.804 6.029 5.721 5.967 48,772 +0.14(+2.38%)
Jan 08, 2007 5.891 5.939 5.769 5.828 40,691 -0.06(-1.00%)
Jan 05, 2007 5.842 5.891 5.790 5.887 63,202 +0.05(+0.83%)
Jan 04, 2007 5.873 5.884 5.825 5.839 40,403 -0.02(-0.41%)
Jan 03, 2007 5.814 5.891 5.728 5.863 55,698 +0.02(+0.36%)
Dec 29, 2006 5.866 5.873 5.835 5.842 14,718 -0.03(-0.47%)
Dec 28, 2006 5.856 5.870 5.814 5.870 34,342 +0.03(+0.53%)
Dec 27, 2006 5.852 5.866 5.804 5.839 11,255 -0.03(-0.59%)
Dec 26, 2006 5.849 5.873 5.839 5.873 24,819 +0.05(+0.77%)
Dec 22, 2006 5.745 5.856 5.738 5.828 43,000 +0.04(+0.72%)
Dec 21, 2006 5.811 5.839 5.662 5.787 57,141 -0.04(-0.65%)
Dec 20, 2006 5.728 5.870 5.686 5.825 50,792 +0.02(+0.36%)
Dec 19, 2006 5.856 5.856 5.797 5.804 17,604 -0.05(-0.83%)
Dec 18, 2006 5.852 5.856 5.814 5.852 30,879 -0.00(-0.00%)
Dec 15, 2006 5.807 5.873 5.807 5.852 31,168 +0.05(+0.78%)
Dec 14, 2006 5.807 5.807 5.759 5.807 44,732 +0.01(+0.24%)
Dec 13, 2006 5.804 5.804 5.769 5.794 24,242 +0.01(+0.18%)
Dec 12, 2006 5.821 5.866 5.717 5.783 78,786 -0.07(-1.18%)
Dec 11, 2006 5.842 5.852 5.811 5.852 14,141 -0.01(-0.24%)
Dec 08, 2006 5.863 5.873 5.842 5.866 30,879 +0.01(+0.18%)
Dec 07, 2006 5.783 5.856 5.783 5.856 21,356 +0.04(+0.72%)
Dec 06, 2006 5.839 5.839 5.773 5.814 31,456 -0.02(-0.30%)
Dec 05, 2006 5.807 5.839 5.794 5.832 62,336 -0.00(-0.06%)
Dec 04, 2006 5.780 5.835 5.780 5.835 50,215 +0.03(+0.48%)
Dec 01, 2006 5.842 5.884 5.797 5.807 53,678 -0.06(-1.00%)
Nov 30, 2006 5.884 5.891 5.849 5.866 25,396 -0.02(-0.29%)
Nov 29, 2006 5.814 5.884 5.804 5.884 31,745 +0.03(+0.47%)
Nov 28, 2006 5.856 5.887 5.807 5.856 31,168 -0.01(-0.12%)
Nov 27, 2006 5.873 5.891 5.804 5.863 45,309 -0.02(-0.29%)
Nov 24, 2006 5.856 5.880 5.856 5.880 8,080 +0.01(+0.12%)
Nov 22, 2006 5.863 5.873 5.832 5.873 33,477 +0.00(+0.06%)
Nov 21, 2006 5.846 5.870 5.814 5.870 34,920 +0.03(+0.59%)
Nov 20, 2006 5.821 5.856 5.776 5.835 25,973 -0.00(-0.06%)
Nov 17, 2006 5.752 5.856 5.752 5.839 48,195 +0.09(+1.51%)
Nov 16, 2006 5.776 5.780 5.752 5.752 18,181 -0.00(-0.06%)
Nov 15, 2006 5.794 5.794 5.752 5.755 25,973 -0.04(-0.72%)
Nov 14, 2006 5.804 5.863 5.787 5.797 20,778 +0.02(+0.30%)
Nov 13, 2006 5.801 5.814 5.769 5.780 16,738 -0.02(-0.42%)
Nov 10, 2006 5.762 5.804 5.762 5.804 29,436 +0.04(+0.72%)
Nov 09, 2006 5.787 5.804 5.759 5.762 35,497 +0.00(+0.06%)
Nov 08, 2006 5.818 5.870 5.759 5.759 34,920 -0.06(-1.01%)
Nov 07, 2006 5.846 5.866 5.787 5.818 18,470 -0.03(-0.47%)
Nov 06, 2006 5.766 5.880 5.762 5.846 52,812 +0.08(+1.38%)
Nov 03, 2006 5.787 5.814 5.752 5.766 19,624 +0.01(+0.24%)
Nov 02, 2006 5.721 5.814 5.721 5.752 49,349 +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.