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, 2005 5.457 5.457 5.288 5.305 87,155 -0.11(-2.07%)
Oct 28, 2005 5.419 5.423 5.409 5.417 20,201 +0.01(+0.15%)
Oct 27, 2005 5.405 5.475 5.340 5.409 40,403 +0.00(+0.06%)
Oct 26, 2005 5.444 5.499 5.405 5.405 34,920 -0.00(-0.06%)
Oct 25, 2005 5.523 5.523 5.371 5.409 68,974 -0.11(-2.01%)
Oct 24, 2005 5.509 5.523 5.475 5.520 63,490 +0.00(+0.06%)
Oct 21, 2005 5.527 5.544 5.464 5.516 64,068 +0.01(+0.25%)
Oct 20, 2005 5.596 5.600 5.475 5.503 70,417 -0.13(-2.34%)
Oct 19, 2005 5.613 5.658 5.613 5.634 22,799 -0.01(-0.25%)
Oct 18, 2005 5.613 5.717 5.613 5.648 34,920 +0.03(+0.56%)
Oct 17, 2005 5.586 5.683 5.579 5.617 48,195 +0.02(+0.31%)
Oct 14, 2005 5.703 5.769 5.586 5.600 60,027 -0.16(-2.77%)
Oct 13, 2005 5.738 5.759 5.665 5.759 40,114 +0.01(+0.12%)
Oct 12, 2005 5.839 5.839 5.721 5.752 30,591 -0.12(-2.06%)
Oct 11, 2005 5.828 5.884 5.807 5.873 25,107 +0.07(+1.19%)
Oct 10, 2005 5.821 5.884 5.804 5.804 37,517 -0.05(-0.89%)
Oct 07, 2005 5.787 5.873 5.752 5.856 21,356 +0.07(+1.20%)
Oct 06, 2005 5.787 5.787 5.717 5.787 23,664 +0.02(+0.30%)
Oct 05, 2005 5.724 5.797 5.690 5.769 44,443 +0.02(+0.36%)
Oct 04, 2005 5.683 5.773 5.676 5.749 59,450 +0.01(+0.24%)
Oct 03, 2005 5.665 5.787 5.665 5.735 58,007 +0.10(+1.85%)
Sep 30, 2005 5.700 5.710 5.627 5.631 47,618 -0.03(-0.49%)
Sep 29, 2005 5.631 5.710 5.596 5.658 75,612 +0.02(+0.42%)
Sep 28, 2005 5.710 5.717 5.457 5.635 229,144 -0.08(-1.32%)
Sep 27, 2005 5.891 5.925 5.686 5.710 92,639 -0.17(-2.94%)
Sep 26, 2005 5.956 5.956 5.821 5.884 63,490 -0.08(-1.28%)
Sep 23, 2005 5.960 6.064 5.891 5.960 45,309 -0.05(-0.86%)
Sep 22, 2005 6.081 6.095 5.995 6.012 44,732 -0.07(-1.14%)
Sep 21, 2005 6.064 6.081 6.008 6.081 25,396 -0.03(-0.57%)
Sep 20, 2005 6.164 6.182 6.074 6.116 51,369 -0.06(-0.95%)
Sep 19, 2005 6.182 6.182 6.133 6.175 28,570 +0.78(+14.52%)
Sep 16, 2005 6.185 5.392 5.392 5.392 24,530 -0.77(-12.54%)
Sep 15, 2005 6.178 6.182 6.157 6.164 18,470 +0.01(+0.23%)
Sep 14, 2005 6.168 6.182 6.150 6.150 10,389 -0.00(-0.06%)
Sep 13, 2005 6.213 6.213 6.150 6.154 23,664 -0.01(-0.22%)
Sep 12, 2005 6.185 6.202 6.168 6.168 10,389 -0.03(-0.56%)
Sep 09, 2005 6.168 6.202 6.150 6.202 20,490 +0.00(+0.00%)
Sep 08, 2005 6.168 6.202 6.168 6.202 11,543 +0.00(+0.00%)
Sep 07, 2005 6.182 6.202 6.133 6.202 16,738 +0.02(+0.34%)
Sep 06, 2005 6.168 6.199 6.098 6.182 22,221 +0.05(+0.79%)
Sep 02, 2005 6.098 6.133 6.081 6.133 23,953 +0.02(+0.34%)
Sep 01, 2005 6.098 6.116 6.060 6.112 51,658 -0.03(-0.56%)
Aug 31, 2005 6.150 6.202 6.126 6.147 17,604 -0.04(-0.62%)
Aug 30, 2005 6.223 6.234 6.162 6.185 45,598 -0.04(-0.61%)
Aug 29, 2005 6.081 6.234 6.081 6.223 24,819 +0.12(+1.93%)
Aug 26, 2005 6.067 6.150 6.064 6.105 23,664 +0.01(+0.11%)
Aug 25, 2005 6.123 6.140 6.064 6.098 33,188 -0.02(-0.34%)
Aug 24, 2005 6.116 6.126 6.088 6.119 30,591 +0.00(+0.00%)
Aug 23, 2005 6.185 6.220 6.112 6.119 32,034 -0.11(-1.73%)
Aug 22, 2005 6.088 6.227 6.088 6.227 54,833 +0.06(+0.96%)
Aug 19, 2005 6.237 6.237 6.137 6.168 40,691 -0.06(-1.00%)
Aug 18, 2005 6.209 6.234 6.192 6.230 42,423 +0.05(+0.84%)
Aug 17, 2005 6.137 6.213 6.130 6.178 50,504 +0.04(+0.68%)
Aug 16, 2005 6.126 6.209 6.119 6.137 30,879 -0.01(-0.17%)
Aug 15, 2005 6.088 6.147 6.088 6.147 41,557 +0.05(+0.80%)
Aug 12, 2005 6.119 6.123 6.085 6.098 10,678 -0.05(-0.73%)
Aug 11, 2005 6.116 6.185 6.116 6.144 20,778 +0.08(+1.26%)
Aug 10, 2005 6.001 6.126 6.001 6.067 36,940 +0.01(+0.23%)
Aug 09, 2005 6.029 6.064 5.963 6.053 20,778 +0.05(+0.75%)
Aug 08, 2005 6.029 6.064 5.974 6.008 60,893 -0.06(-0.91%)
Aug 05, 2005 6.064 6.064 5.960 6.064 28,570 +0.04(+0.69%)
Aug 04, 2005 5.988 6.022 5.925 6.022 49,061 +0.10(+1.64%)
Aug 03, 2005 5.984 6.047 5.925 5.925 62,048 -0.02(-0.29%)
Aug 02, 2005 5.960 5.967 5.932 5.943 66,088 -0.07(-1.10%)
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.