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 UNCHANGED
Streaming Delayed 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, 2011 5.411 5.411 5.332 5.350 48,323 -0.01(-0.23%)
Oct 28, 2011 5.391 5.407 5.317 5.362 64,488 +0.03(+0.53%)
Oct 27, 2011 5.504 5.504 5.282 5.334 122,650 +0.00(+0.00%)
Oct 26, 2011 5.403 5.403 5.289 5.334 72,298 +0.04(+0.76%)
Oct 25, 2011 5.322 5.342 5.205 5.294 183,568 -0.03(-0.53%)
Oct 24, 2011 5.476 5.528 5.294 5.322 265,779 -0.16(-2.95%)
Oct 21, 2011 5.836 5.836 5.484 5.484 219,250 -0.26(-4.58%)
Oct 20, 2011 5.755 5.783 5.674 5.747 73,904 +0.03(+0.47%)
Oct 19, 2011 5.673 5.741 5.637 5.720 105,122 +0.06(+1.04%)
Oct 18, 2011 5.577 5.661 5.510 5.661 60,144 +0.11(+1.96%)
Oct 17, 2011 5.476 5.561 5.455 5.553 107,189 +0.11(+2.07%)
Oct 14, 2011 5.444 5.460 5.376 5.440 84,884 +0.08(+1.46%)
Oct 13, 2011 5.360 5.380 5.299 5.361 43,211 -0.02(-0.41%)
Oct 12, 2011 5.384 5.384 5.299 5.384 40,520 +0.04(+0.83%)
Oct 11, 2011 5.380 5.388 5.319 5.339 82,116 -0.08(-1.48%)
Oct 10, 2011 5.287 5.456 5.287 5.420 64,014 +0.18(+3.45%)
Oct 07, 2011 5.299 5.327 5.227 5.239 53,130 +0.01(+0.23%)
Oct 06, 2011 5.159 5.301 5.144 5.227 62,236 +0.10(+1.88%)
Oct 05, 2011 4.998 5.154 4.998 5.130 58,448 +0.17(+3.40%)
Oct 04, 2011 5.050 5.078 4.885 4.961 159,225 -0.21(-3.97%)
Oct 03, 2011 5.356 5.416 5.086 5.167 151,696 -0.21(-3.96%)
Sep 30, 2011 5.347 5.416 5.347 5.380 51,521 +0.02(+0.38%)
Sep 29, 2011 5.400 5.408 5.327 5.360 58,585 +0.03(+0.60%)
Sep 28, 2011 5.351 5.388 5.327 5.327 85,603 -0.03(-0.60%)
Sep 27, 2011 5.384 5.384 5.311 5.360 57,348 +0.08(+1.52%)
Sep 26, 2011 5.319 5.319 5.247 5.279 38,001 -0.01(-0.15%)
Sep 23, 2011 5.303 5.303 5.251 5.287 65,173 -0.02(-0.30%)
Sep 22, 2011 5.408 5.408 5.227 5.303 137,559 -0.14(-2.56%)
Sep 21, 2011 5.709 5.709 5.428 5.442 155,014 -0.19(-3.43%)
Sep 20, 2011 5.712 5.712 5.616 5.636 137,112 -0.03(-0.49%)
Sep 19, 2011 5.620 5.734 5.548 5.664 115,954 +0.03(+0.61%)
Sep 16, 2011 5.560 5.664 5.560 5.630 74,401 +0.07(+1.25%)
Sep 15, 2011 5.560 5.592 5.524 5.560 57,456 +0.01(+0.22%)
Sep 14, 2011 5.452 5.580 5.440 5.548 84,260 +0.11(+2.06%)
Sep 13, 2011 5.380 5.436 5.344 5.436 31,363 +0.08(+1.49%)
Sep 12, 2011 5.320 5.372 5.308 5.356 85,730 +0.04(+0.68%)
Sep 09, 2011 5.328 5.380 5.252 5.320 47,464 -0.05(-0.89%)
Sep 08, 2011 5.392 5.444 5.352 5.368 66,499 -0.05(-0.96%)
Sep 07, 2011 5.344 5.432 5.344 5.420 59,374 +0.10(+1.80%)
Sep 06, 2011 5.352 5.356 5.312 5.324 96,964 -0.09(-1.70%)
Sep 02, 2011 5.352 5.432 5.348 5.416 65,988 -0.02(-0.37%)
Sep 01, 2011 5.472 5.492 5.388 5.436 54,852 +0.00(+0.00%)
Aug 31, 2011 5.396 5.456 5.320 5.436 52,103 +0.06(+1.11%)
Aug 30, 2011 5.372 5.392 5.332 5.376 47,779 +0.02(+0.37%)
Aug 29, 2011 5.280 5.356 5.241 5.356 165,158 +0.09(+1.75%)
Aug 26, 2011 5.148 5.296 5.148 5.264 142,588 +0.10(+2.01%)
Aug 25, 2011 5.180 5.220 5.037 5.160 62,994 -0.02(-0.39%)
Aug 24, 2011 5.128 5.204 5.120 5.180 77,338 +0.01(+0.15%)
Aug 23, 2011 5.192 5.232 5.101 5.172 100,759 +0.05(+1.05%)
Aug 22, 2011 5.308 5.308 5.113 5.119 62,987 -0.08(-1.47%)
Aug 19, 2011 5.171 5.286 5.041 5.195 111,397 -0.08(-1.43%)
Aug 18, 2011 5.314 5.314 5.052 5.271 200,615 -0.12(-2.14%)
Aug 17, 2011 5.366 5.415 5.259 5.386 94,649 +0.06(+1.12%)
Aug 16, 2011 5.290 5.358 5.227 5.326 106,604 +0.00(+0.00%)
Aug 15, 2011 5.259 5.382 5.251 5.326 175,974 +0.08(+1.44%)
Aug 12, 2011 5.108 5.259 5.108 5.251 174,696 +0.18(+3.65%)
Aug 11, 2011 4.953 5.080 4.866 5.066 98,227 +0.21(+4.30%)
Aug 10, 2011 4.807 4.882 4.719 4.857 120,162 +0.05(+0.96%)
Aug 09, 2011 4.755 4.834 4.402 4.811 320,301 +0.42(+9.48%)
Aug 08, 2011 4.755 4.755 4.382 4.394 156,004 -0.49(-9.99%)
Aug 05, 2011 5.052 5.112 4.541 4.882 335,440 -0.17(-3.45%)
Aug 04, 2011 5.144 5.203 5.056 5.056 105,065 -0.12(-2.22%)
Aug 03, 2011 5.231 5.231 5.116 5.171 104,231 -0.03(-0.61%)
Aug 02, 2011 5.195 5.267 5.167 5.203 177,659 +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.