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 )

10.37 -0.03 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2003 5.647 5.675 5.647 5.675 37,521 +0.04(+0.68%)
Oct 30, 2003 5.557 5.637 5.557 5.637 112,565 +0.10(+1.75%)
Oct 29, 2003 5.526 5.540 5.526 5.540 134,212 +0.03(+0.57%)
Oct 28, 2003 5.422 5.509 5.422 5.509 141,716 +0.08(+1.47%)
Oct 27, 2003 5.405 5.429 5.388 5.429 1,212,819 +0.05(+0.90%)
Oct 24, 2003 5.422 5.422 5.370 5.381 257,745 -0.02(-0.38%)
Oct 23, 2003 5.408 5.422 5.398 5.401 232,635 -0.01(-0.13%)
Oct 22, 2003 5.405 5.422 5.353 5.408 218,203 -0.03(-0.57%)
Oct 21, 2003 5.384 5.440 5.384 5.440 198,865 +0.08(+1.55%)
Oct 20, 2003 5.336 5.370 5.318 5.356 253,416 +0.03(+0.65%)
Oct 17, 2003 5.370 5.370 5.322 5.322 430,634 -0.02(-0.39%)
Oct 16, 2003 5.336 5.343 5.315 5.343 195,979 -0.02(-0.32%)
Oct 15, 2003 5.353 5.353 5.329 5.360 193,958 +0.03(+0.52%)
Oct 14, 2003 5.356 5.356 5.318 5.332 869,062 -0.04(-0.77%)
Oct 13, 2003 5.377 5.388 5.370 5.374 152,107 -0.00(-0.06%)
Oct 10, 2003 5.398 5.398 5.384 5.377 52,530 -0.02(-0.39%)
Oct 09, 2003 5.408 5.405 5.381 5.398 47,912 -0.01(-0.19%)
Oct 08, 2003 5.388 5.408 5.388 5.408 85,434 +0.01(+0.13%)
Oct 07, 2003 5.360 5.401 5.343 5.401 135,655 +0.04(+0.78%)
Oct 06, 2003 5.363 5.367 5.343 5.360 37,521 -0.02(-0.39%)
Oct 03, 2003 5.384 5.384 5.360 5.381 34,635 +0.00(+0.06%)
Oct 02, 2003 5.377 5.377 5.349 5.377 136,232 +0.02(+0.39%)
Oct 01, 2003 5.412 5.412 5.301 5.356 965,175 -0.06(-1.02%)
Sep 30, 2003 5.346 5.412 5.346 5.412 109,967 +0.07(+1.36%)
Sep 29, 2003 5.318 5.346 5.318 5.339 44,737 +0.01(+0.13%)
Sep 26, 2003 5.301 5.332 5.301 5.332 75,043 +0.03(+0.59%)
Sep 25, 2003 5.301 5.301 5.277 5.301 54,839 +0.00(+0.00%)
Sep 24, 2003 5.325 5.325 5.301 5.301 85,145 -0.05(-0.97%)
Sep 23, 2003 5.398 5.384 5.353 5.353 91,495 -0.05(-0.83%)
Sep 22, 2003 5.415 5.419 5.388 5.398 164,807 -0.02(-0.32%)
Sep 19, 2003 5.398 5.422 5.398 5.415 29,440 -0.02(-0.38%)
Sep 18, 2003 5.419 5.440 5.419 5.436 154,993 -0.01(-0.25%)
Sep 17, 2003 5.440 5.453 5.440 5.450 24,244 +0.02(+0.45%)
Sep 16, 2003 5.467 5.467 5.422 5.426 48,489 +0.00(+0.06%)
Sep 15, 2003 5.429 5.457 5.408 5.422 166,250 +0.00(+0.00%)
Sep 12, 2003 5.394 5.422 5.394 5.422 63,498 +0.01(+0.19%)
Sep 11, 2003 5.412 5.412 5.394 5.412 45,026 +0.02(+0.39%)
Sep 10, 2003 5.422 5.422 5.391 5.391 71,580 -0.02(-0.45%)
Sep 09, 2003 5.436 5.436 5.388 5.415 37,521 -0.02(-0.38%)
Sep 08, 2003 5.433 5.457 5.388 5.436 89,763 +0.00(+0.06%)
Sep 05, 2003 5.464 5.464 5.405 5.433 90,918 -0.02(-0.44%)
Sep 04, 2003 5.422 5.457 5.405 5.457 59,457 +0.03(+0.57%)
Sep 03, 2003 5.440 5.440 5.405 5.426 77,929 -0.01(-0.25%)
Sep 02, 2003 5.457 5.460 5.405 5.440 74,177 +0.03(+0.58%)
Aug 29, 2003 5.388 5.422 5.388 5.408 46,757 +0.00(+0.06%)
Aug 28, 2003 5.377 5.405 5.304 5.405 114,297 +0.05(+0.91%)
Aug 27, 2003 5.363 5.370 5.336 5.356 61,766 -0.01(-0.26%)
Aug 26, 2003 5.370 5.377 5.336 5.370 50,510 +0.00(+0.00%)
Aug 25, 2003 5.336 5.370 5.308 5.370 74,177 +0.05(+0.98%)
Aug 22, 2003 5.332 5.346 5.301 5.318 832,694 -0.01(-0.20%)
Aug 21, 2003 5.336 5.346 5.311 5.329 45,026 +0.02(+0.39%)
Aug 20, 2003 5.336 5.353 5.308 5.308 146,912 -0.02(-0.45%)
Aug 19, 2003 5.315 5.336 5.301 5.332 106,792 +0.02(+0.33%)
Aug 18, 2003 5.301 5.332 5.291 5.315 43,005 +0.02(+0.46%)
Aug 15, 2003 5.329 5.329 5.277 5.291 46,469 +0.02(+0.46%)
Aug 14, 2003 5.266 5.301 5.242 5.266 93,804 +0.01(+0.20%)
Aug 13, 2003 5.252 5.266 5.232 5.256 73,600 +0.00(+0.07%)
Aug 12, 2003 5.242 5.252 5.232 5.252 45,892 +0.01(+0.20%)
Aug 11, 2003 5.287 5.287 5.239 5.242 178,372 -0.04(-0.79%)
Aug 08, 2003 5.294 5.304 5.266 5.284 165,095 -0.01(-0.13%)
Aug 07, 2003 5.284 5.297 5.249 5.291 480,278 +0.02(+0.33%)
Aug 06, 2003 5.214 5.273 5.214 5.273 77,352 -0.03(-0.52%)
Aug 05, 2003 5.315 5.315 5.259 5.301 56,282 +0.01(+0.13%)
Aug 04, 2003 5.301 5.301 5.232 5.294 120,935 +0.03(+0.59%)
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.