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, 2017 9.934 10.06 9.934 10.06 62,336 +0.13(+1.30%)
Oct 30, 2017 9.843 9.947 9.817 9.934 86,136 +0.10(+1.06%)
Oct 27, 2017 9.797 9.915 9.797 9.830 88,901 +0.03(+0.33%)
Oct 26, 2017 9.863 9.876 9.797 9.797 151,307 -0.03(-0.26%)
Oct 25, 2017 9.654 9.919 9.563 9.823 171,194 +0.15(+1.55%)
Oct 24, 2017 9.752 9.771 9.661 9.674 41,574 -0.08(-0.80%)
Oct 23, 2017 9.752 9.830 9.752 9.752 21,901 -0.05(-0.52%)
Oct 20, 2017 9.880 9.880 9.757 9.803 28,044 -0.09(-0.91%)
Oct 19, 2017 9.764 9.893 9.764 9.893 20,171 +0.10(+0.99%)
Oct 18, 2017 9.764 9.854 9.764 9.796 20,528 +0.06(+0.60%)
Oct 17, 2017 9.848 9.848 9.738 9.738 29,187 -0.10(-0.98%)
Oct 16, 2017 9.867 9.874 9.833 9.835 15,947 -0.04(-0.36%)
Oct 13, 2017 9.874 9.874 9.859 9.870 7,741 +0.03(+0.35%)
Oct 12, 2017 9.796 9.873 9.796 9.835 29,182 +0.03(+0.33%)
Oct 11, 2017 9.783 9.816 9.777 9.803 22,611 +0.01(+0.05%)
Oct 10, 2017 9.796 9.829 9.783 9.797 33,418 +0.01(+0.11%)
Oct 09, 2017 9.809 9.816 9.770 9.787 15,856 -0.03(-0.30%)
Oct 06, 2017 9.790 9.816 9.712 9.816 14,571 +0.04(+0.40%)
Oct 05, 2017 9.757 9.777 9.699 9.777 30,865 -0.01(-0.13%)
Oct 04, 2017 9.838 9.861 9.770 9.790 27,145 -0.06(-0.66%)
Oct 03, 2017 9.900 9.900 9.821 9.854 15,491 +0.01(+0.07%)
Oct 02, 2017 9.803 9.864 9.751 9.848 34,573 +0.05(+0.53%)
Sep 29, 2017 9.764 9.796 9.738 9.796 47,530 +0.06(+0.66%)
Sep 28, 2017 9.712 9.802 9.699 9.732 38,324 +0.03(+0.27%)
Sep 27, 2017 9.835 9.835 9.693 9.706 47,097 -0.13(-1.31%)
Sep 26, 2017 9.738 9.835 9.712 9.835 45,744 +0.08(+0.80%)
Sep 25, 2017 9.770 9.790 9.699 9.757 53,518 -0.02(-0.20%)
Sep 22, 2017 9.557 9.829 9.512 9.777 152,478 +0.30(+3.13%)
Sep 21, 2017 9.486 9.505 9.473 9.481 20,081 -0.02(-0.18%)
Sep 20, 2017 9.491 9.508 9.478 9.497 27,748 +0.01(+0.14%)
Sep 19, 2017 9.491 9.517 9.478 9.485 26,227 -0.01(-0.07%)
Sep 18, 2017 9.478 9.517 9.478 9.491 65,274 +0.01(+0.14%)
Sep 15, 2017 9.504 9.517 9.465 9.478 37,307 -0.01(-0.14%)
Sep 14, 2017 9.478 9.517 9.478 9.491 27,328 -0.01(-0.14%)
Sep 13, 2017 9.485 9.555 9.485 9.504 48,783 +0.00(+0.00%)
Sep 12, 2017 9.491 9.542 9.485 9.504 36,180 +0.01(+0.07%)
Sep 11, 2017 9.497 9.510 9.478 9.497 47,778 +0.01(+0.12%)
Sep 08, 2017 9.536 9.543 9.465 9.486 43,901 -0.04(-0.46%)
Sep 07, 2017 9.549 9.581 9.530 9.530 24,344 -0.03(-0.34%)
Sep 06, 2017 9.613 9.671 9.543 9.562 57,341 -0.09(-0.93%)
Sep 05, 2017 9.703 9.723 9.600 9.652 86,831 -0.14(-1.38%)
Sep 01, 2017 9.761 9.795 9.729 9.787 26,602 +0.04(+0.40%)
Aug 31, 2017 9.710 9.748 9.645 9.748 43,802 +0.06(+0.60%)
Aug 30, 2017 9.588 9.697 9.549 9.690 65,294 +0.14(+1.41%)
Aug 29, 2017 9.452 9.575 9.452 9.555 40,676 +0.05(+0.47%)
Aug 28, 2017 9.517 9.543 9.507 9.510 24,437 -0.02(-0.20%)
Aug 25, 2017 9.645 9.645 9.523 9.530 24,714 -0.02(-0.20%)
Aug 24, 2017 9.491 9.555 9.491 9.549 24,582 +0.04(+0.41%)
Aug 23, 2017 9.485 9.565 9.485 9.510 19,647 -0.05(-0.47%)
Aug 22, 2017 9.517 9.562 9.497 9.555 50,088 +0.05(+0.55%)
Aug 21, 2017 9.573 9.573 9.503 9.503 27,916 -0.08(-0.80%)
Aug 18, 2017 9.388 9.618 9.368 9.579 70,939 +0.19(+1.97%)
Aug 17, 2017 9.407 9.458 9.394 9.394 34,304 -0.03(-0.34%)
Aug 16, 2017 9.458 9.471 9.419 9.426 22,779 -0.04(-0.41%)
Aug 15, 2017 9.426 9.464 9.388 9.464 27,145 +0.09(+0.96%)
Aug 14, 2017 9.445 9.336 9.375 44,853 -0.01(-0.07%)
Aug 11, 2017 9.304 9.382 9.113 9.381 42,026 +0.10(+1.10%)
Aug 10, 2017 9.458 9.458 9.196 9.279 91,812 -0.18(-1.89%)
Aug 09, 2017 9.573 9.573 9.375 9.458 71,051 -0.12(-1.27%)
Aug 08, 2017 9.592 9.618 9.560 9.579 34,576 -0.03(-0.27%)
Aug 07, 2017 9.631 9.631 9.573 9.605 37,350 -0.02(-0.19%)
Aug 04, 2017 9.579 9.623 9.560 9.623 39,629 +0.04(+0.45%)
Aug 03, 2017 9.541 9.624 9.535 9.579 34,365 +0.01(+0.06%)
Aug 02, 2017 9.535 9.656 9.490 9.573 53,008 +0.08(+0.88%)
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.