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 (%)
Oct 31, 2013 6.089 6.172 6.089 6.094 19,762 +0.02(+0.25%)
Oct 30, 2013 6.089 6.137 6.075 6.079 30,380 -0.02(-0.25%)
Oct 29, 2013 6.151 6.194 6.094 6.094 43,994 -0.07(-1.09%)
Oct 28, 2013 6.194 6.209 6.151 6.161 24,664 +0.00(+0.03%)
Oct 25, 2013 6.180 6.180 6.142 6.159 44,953 +0.02(+0.35%)
Oct 24, 2013 6.060 6.261 6.035 6.137 82,914 +0.08(+1.26%)
Oct 23, 2013 6.046 6.080 6.041 6.060 67,775 -0.03(-0.47%)
Oct 22, 2013 6.065 6.103 6.061 6.089 44,941 +0.03(+0.52%)
Oct 21, 2013 5.999 6.084 5.999 6.058 39,581 +0.03(+0.51%)
Oct 18, 2013 6.008 6.051 5.975 6.027 37,776 +0.05(+0.87%)
Oct 17, 2013 5.899 5.999 5.899 5.975 18,097 +0.04(+0.64%)
Oct 16, 2013 5.947 5.951 5.880 5.937 50,251 +0.00(+0.00%)
Oct 15, 2013 5.985 5.985 5.909 5.937 50,359 -0.02(-0.40%)
Oct 14, 2013 5.937 5.980 5.871 5.961 35,161 +0.04(+0.64%)
Oct 11, 2013 5.842 5.928 5.838 5.923 65,225 +0.08(+1.30%)
Oct 10, 2013 5.838 5.885 5.828 5.847 123,769 +0.01(+0.16%)
Oct 09, 2013 5.814 5.861 5.814 5.838 77,513 +0.03(+0.57%)
Oct 08, 2013 5.866 5.918 5.790 5.804 73,745 -0.09(-1.53%)
Oct 07, 2013 5.918 5.937 5.857 5.894 42,898 -0.03(-0.55%)
Oct 04, 2013 5.904 5.938 5.904 5.927 16,325 +0.01(+0.16%)
Oct 03, 2013 5.928 5.947 5.895 5.918 32,932 -0.02(-0.41%)
Oct 02, 2013 5.970 6.004 5.937 5.942 81,250 -0.02(-0.40%)
Oct 01, 2013 5.861 5.966 5.861 5.966 37,388 +0.09(+1.53%)
Sep 27, 2013 5.904 5.904 5.852 5.875 13,205 +0.00(+0.08%)
Sep 26, 2013 5.866 5.913 5.859 5.871 36,205 -0.03(-0.54%)
Sep 25, 2013 5.918 5.937 5.903 5.903 14,459 -0.02(-0.34%)
Sep 24, 2013 5.890 5.932 5.847 5.923 47,040 +0.03(+0.56%)
Sep 23, 2013 5.852 5.909 5.819 5.890 78,599 +0.02(+0.37%)
Sep 20, 2013 5.899 5.904 5.857 5.868 50,068 -0.03(-0.53%)
Sep 19, 2013 5.875 5.904 5.861 5.899 81,427 +0.05(+0.89%)
Sep 18, 2013 5.753 5.861 5.743 5.847 67,783 +0.09(+1.62%)
Sep 17, 2013 5.734 5.767 5.734 5.754 59,680 +0.02(+0.37%)
Sep 16, 2013 5.758 5.758 5.729 5.733 70,035 +0.00(+0.08%)
Sep 13, 2013 5.772 5.772 5.720 5.728 108,796 -0.07(-1.16%)
Sep 12, 2013 5.791 5.819 5.767 5.795 58,093 +0.02(+0.29%)
Sep 11, 2013 5.753 5.781 5.753 5.779 26,498 +0.03(+0.45%)
Sep 10, 2013 5.753 5.791 5.748 5.753 34,600 -0.01(-0.23%)
Sep 09, 2013 5.748 5.795 5.748 5.766 62,269 -0.00(-0.01%)
Sep 06, 2013 5.814 5.814 5.748 5.767 49,055 -0.01(-0.17%)
Sep 05, 2013 5.838 5.838 5.767 5.776 60,922 -0.07(-1.21%)
Sep 04, 2013 5.856 5.866 5.833 5.847 54,180 +0.02(+0.32%)
Sep 03, 2013 5.880 5.880 5.826 5.828 121,683 +0.00(+0.00%)
Aug 30, 2013 5.856 5.856 5.809 5.828 23,614 +0.00(+0.00%)
Aug 29, 2013 5.758 5.837 5.758 5.828 65,708 +0.05(+0.81%)
Aug 28, 2013 5.786 5.828 5.742 5.781 30,073 +0.02(+0.41%)
Aug 27, 2013 5.805 5.852 5.758 5.758 43,020 -0.07(-1.13%)
Aug 26, 2013 5.814 5.861 5.795 5.824 97,742 -0.02(-0.40%)
Aug 23, 2013 5.762 5.847 5.758 5.847 48,332 +0.10(+1.69%)
Aug 22, 2013 5.743 5.796 5.737 5.750 51,291 +0.03(+0.52%)
Aug 21, 2013 5.734 5.734 5.668 5.720 137,115 +0.01(+0.25%)
Aug 20, 2013 5.739 5.739 5.636 5.706 100,272 +0.01(+0.25%)
Aug 19, 2013 5.804 5.836 5.692 5.692 123,201 -0.15(-2.56%)
Aug 16, 2013 5.846 5.851 5.817 5.841 80,685 +0.02(+0.32%)
Aug 15, 2013 5.869 5.907 5.668 5.823 256,726 -0.11(-1.81%)
Aug 14, 2013 5.958 5.982 5.888 5.930 82,590 -0.07(-1.09%)
Aug 13, 2013 5.953 5.996 5.949 5.996 86,360 -0.01(-0.16%)
Aug 12, 2013 5.911 6.009 5.911 6.005 148,063 +0.01(+0.23%)
Aug 09, 2013 5.972 6.000 5.968 5.991 18,557 +0.02(+0.39%)
Aug 08, 2013 5.935 6.005 5.916 5.968 93,933 +0.01(+0.24%)
Aug 07, 2013 5.991 6.014 5.939 5.953 153,359 -0.07(-1.09%)
Aug 06, 2013 6.028 6.065 6.019 6.019 49,432 -0.04(-0.69%)
Aug 05, 2013 6.201 6.206 5.991 6.061 115,686 -0.13(-2.04%)
Aug 02, 2013 6.211 6.229 6.145 6.187 70,741 -0.06(-0.96%)
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.