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, 2016 8.666 8.690 8.557 8.654 156,478 +0.04(+0.42%)
Oct 28, 2016 8.672 8.793 8.612 8.618 85,605 -0.05(-0.56%)
Oct 27, 2016 8.654 8.672 8.606 8.666 48,033 -0.01(-0.14%)
Oct 26, 2016 8.618 8.678 8.594 8.678 11,548 -0.01(-0.14%)
Oct 25, 2016 8.587 8.696 8.587 8.690 9,582 +0.10(+1.20%)
Oct 24, 2016 8.672 8.733 8.587 8.587 32,810 -0.06(-0.70%)
Oct 21, 2016 8.594 8.734 8.594 8.648 48,954 -0.03(-0.35%)
Oct 20, 2016 8.854 8.878 8.563 8.678 100,384 -0.19(-2.12%)
Oct 19, 2016 8.830 8.918 8.824 8.866 24,120 +0.04(+0.48%)
Oct 18, 2016 8.968 8.968 8.818 8.824 63,128 -0.02(-0.27%)
Oct 17, 2016 8.902 8.924 8.836 8.848 19,351 -0.01(-0.07%)
Oct 14, 2016 8.968 9.087 8.854 8.854 24,239 -0.08(-0.88%)
Oct 13, 2016 8.968 9.069 8.896 8.932 27,858 -0.08(-0.93%)
Oct 12, 2016 9.203 9.203 8.998 9.017 44,435 -0.22(-2.35%)
Oct 11, 2016 9.209 9.263 9.155 9.233 17,399 -0.04(-0.39%)
Oct 10, 2016 9.293 9.293 9.155 9.269 11,280 +0.13(+1.38%)
Oct 07, 2016 9.101 9.227 8.999 9.143 32,437 +0.00(+0.00%)
Oct 06, 2016 9.023 9.143 8.968 9.143 37,620 +0.17(+1.88%)
Oct 05, 2016 9.029 9.059 8.974 8.974 29,604 -0.05(-0.53%)
Oct 04, 2016 9.137 9.143 8.986 9.023 41,461 -0.14(-1.55%)
Oct 03, 2016 9.161 9.179 9.109 9.165 37,167 +0.05(+0.50%)
Sep 30, 2016 9.059 9.196 9.059 9.119 32,375 +0.01(+0.07%)
Sep 29, 2016 9.233 9.269 9.029 9.113 51,807 -0.14(-1.50%)
Sep 28, 2016 9.161 9.293 9.149 9.251 23,900 +0.06(+0.66%)
Sep 27, 2016 9.017 9.197 8.966 9.191 41,486 +0.22(+2.48%)
Sep 26, 2016 9.125 9.177 8.932 8.968 39,112 -0.22(-2.37%)
Sep 23, 2016 9.323 9.384 9.143 9.186 31,146 -0.17(-1.80%)
Sep 22, 2016 9.257 9.419 9.257 9.354 14,681 +0.11(+1.18%)
Sep 21, 2016 9.161 9.305 9.041 9.245 39,340 +0.16(+1.78%)
Sep 20, 2016 9.149 9.214 9.035 9.083 67,849 -0.05(-0.52%)
Sep 19, 2016 9.262 9.262 9.023 9.131 88,813 -0.17(-1.82%)
Sep 16, 2016 9.274 9.328 9.089 9.300 21,820 +0.05(+0.50%)
Sep 15, 2016 9.125 9.268 9.083 9.253 79,132 +0.21(+2.35%)
Sep 14, 2016 9.113 9.154 9.041 9.041 39,962 -0.06(-0.62%)
Sep 13, 2016 9.262 9.304 8.999 9.097 50,070 -0.18(-1.97%)
Sep 12, 2016 9.274 9.388 9.214 9.280 64,529 -0.03(-0.32%)
Sep 09, 2016 9.322 9.424 9.298 9.310 59,284 -0.10(-1.08%)
Sep 08, 2016 9.304 9.412 9.292 9.412 56,824 +0.07(+0.70%)
Sep 07, 2016 9.328 9.382 9.309 9.346 21,656 -0.02(-0.19%)
Sep 06, 2016 9.340 9.370 9.286 9.364 49,457 -0.02(-0.26%)
Sep 02, 2016 9.394 9.388 9.388 9.388 43,286 -0.01(-0.06%)
Sep 01, 2016 9.376 9.412 9.336 9.393 37,692 +0.04(+0.38%)
Aug 31, 2016 9.400 9.472 9.304 9.358 42,521 -0.10(-1.01%)
Aug 30, 2016 9.418 9.454 9.292 9.454 38,844 -0.01(-0.13%)
Aug 29, 2016 9.406 9.466 9.310 9.466 52,636 +0.01(+0.13%)
Aug 26, 2016 9.388 9.496 9.370 9.453 38,207 +0.12(+1.28%)
Aug 25, 2016 9.424 9.502 9.286 9.334 52,679 -0.10(-1.02%)
Aug 24, 2016 9.615 9.627 9.424 9.430 60,758 -0.17(-1.74%)
Aug 23, 2016 9.627 9.633 9.531 9.597 19,049 -0.01(-0.07%)
Aug 22, 2016 9.609 9.633 9.532 9.603 28,577 +0.01(+0.12%)
Aug 19, 2016 9.621 9.716 9.526 9.591 46,642 -0.05(-0.56%)
Aug 18, 2016 9.550 9.681 9.508 9.645 39,378 +0.04(+0.43%)
Aug 17, 2016 9.413 9.714 9.413 9.603 58,894 +0.14(+1.51%)
Aug 16, 2016 9.407 9.501 9.288 9.460 70,709 -0.04(-0.44%)
Aug 15, 2016 9.591 9.651 9.454 9.502 101,866 -0.13(-1.30%)
Aug 12, 2016 9.526 9.663 9.508 9.627 30,704 +0.04(+0.43%)
Aug 11, 2016 9.502 9.722 9.502 9.586 28,331 +0.05(+0.57%)
Aug 10, 2016 9.520 9.532 9.353 9.532 16,858 +0.02(+0.19%)
Aug 09, 2016 9.472 9.532 9.472 9.514 15,832 +0.03(+0.31%)
Aug 08, 2016 9.520 9.544 9.449 9.485 38,343 -0.01(-0.06%)
Aug 05, 2016 9.383 9.508 9.355 9.490 50,425 +0.10(+1.08%)
Aug 04, 2016 9.365 9.449 9.365 9.389 33,388 +0.02(+0.19%)
Aug 03, 2016 9.383 9.437 9.324 9.371 28,057 -0.07(-0.74%)
Aug 02, 2016 9.449 9.454 9.401 9.441 25,018 -0.01(-0.15%)
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.