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, 2018 8.648 8.725 8.628 8.725 48,985 +0.10(+1.21%)
Oct 30, 2018 8.565 8.697 8.565 8.621 45,844 -0.01(-0.16%)
Oct 29, 2018 8.676 8.690 8.630 8.635 10,675 +0.00(+0.00%)
Oct 26, 2018 8.579 8.648 8.579 8.635 44,267 -0.04(-0.42%)
Oct 25, 2018 8.600 8.683 8.593 8.671 92,271 +0.09(+1.08%)
Oct 24, 2018 8.718 8.767 8.572 8.579 143,442 -0.19(-2.14%)
Oct 23, 2018 9.080 9.110 8.767 8.767 53,921 -0.26(-2.87%)
Oct 22, 2018 8.922 9.032 8.908 9.026 95,275 +0.17(+1.95%)
Oct 19, 2018 8.853 8.915 8.832 8.853 30,942 +0.06(+0.71%)
Oct 18, 2018 8.853 8.853 8.777 8.790 34,455 -0.06(-0.63%)
Oct 17, 2018 8.811 8.887 8.811 8.846 12,142 +0.02(+0.24%)
Oct 16, 2018 8.611 8.846 8.611 8.825 85,994 +0.22(+2.57%)
Oct 15, 2018 8.583 8.666 8.566 8.604 46,841 +0.05(+0.57%)
Oct 12, 2018 8.569 8.617 8.479 8.555 57,112 +0.08(+0.90%)
Oct 11, 2018 8.583 8.631 8.445 8.479 98,020 -0.14(-1.61%)
Oct 10, 2018 8.735 8.818 8.617 8.617 66,764 -0.20(-2.27%)
Oct 09, 2018 8.818 8.880 8.772 8.818 33,601 +0.01(+0.16%)
Oct 08, 2018 8.763 8.825 8.735 8.804 68,713 -0.01(-0.16%)
Oct 05, 2018 8.922 8.929 8.818 8.818 74,463 -0.10(-1.16%)
Oct 04, 2018 8.991 8.991 8.873 8.922 63,370 -0.08(-0.92%)
Oct 03, 2018 9.032 9.046 8.991 9.005 15,842 -0.03(-0.38%)
Oct 02, 2018 9.012 9.081 8.963 9.039 36,618 +0.03(+0.32%)
Oct 01, 2018 8.956 9.053 8.949 9.011 57,879 +0.03(+0.37%)
Sep 28, 2018 8.970 9.067 8.963 8.977 159,048 +0.01(+0.08%)
Sep 27, 2018 9.081 9.115 8.901 8.970 135,200 -0.17(-1.89%)
Sep 26, 2018 9.157 9.157 9.074 9.143 35,926 -0.05(-0.54%)
Sep 25, 2018 9.275 9.281 9.171 9.192 35,462 -0.09(-0.96%)
Sep 24, 2018 9.275 9.281 9.275 9.281 24,085 +0.00(+0.00%)
Sep 21, 2018 9.275 9.337 9.275 9.281 27,905 +0.00(+0.00%)
Sep 20, 2018 9.378 9.428 9.281 9.281 33,086 -0.13(-1.34%)
Sep 19, 2018 9.407 9.407 9.290 9.407 45,998 +0.06(+0.59%)
Sep 18, 2018 9.290 9.366 9.290 9.352 28,372 +0.06(+0.59%)
Sep 17, 2018 9.400 9.400 9.284 9.297 23,706 -0.03(-0.37%)
Sep 14, 2018 9.407 9.407 9.332 9.332 37,227 -0.06(-0.59%)
Sep 13, 2018 9.442 9.455 9.366 9.387 20,901 -0.02(-0.25%)
Sep 12, 2018 9.421 9.504 9.407 9.410 12,181 -0.09(-0.91%)
Sep 11, 2018 9.428 9.497 9.408 9.497 17,383 +0.07(+0.77%)
Sep 10, 2018 9.476 9.486 9.407 9.425 19,573 -0.11(-1.12%)
Sep 07, 2018 9.510 9.545 9.510 9.531 13,523 -0.01(-0.07%)
Sep 06, 2018 9.607 9.607 9.517 9.538 16,765 -0.06(-0.64%)
Sep 05, 2018 9.696 9.696 9.586 9.600 37,965 -0.10(-0.99%)
Sep 04, 2018 9.717 9.731 9.696 9.696 29,076 -0.01(-0.07%)
Aug 31, 2018 9.703 9.703 9.703 0 +0.02(+0.21%)
Aug 30, 2018 9.737 9.737 9.648 9.682 21,255 -0.03(-0.35%)
Aug 29, 2018 9.737 9.737 9.710 9.717 6,005 +0.02(+0.22%)
Aug 28, 2018 9.662 9.702 9.662 9.695 14,796 -0.01(-0.08%)
Aug 27, 2018 9.710 9.737 9.703 9.703 19,679 +0.00(+0.00%)
Aug 24, 2018 9.751 9.786 9.675 9.703 60,203 +0.06(+0.64%)
Aug 23, 2018 9.779 9.779 9.641 9.641 58,660 -0.08(-0.86%)
Aug 22, 2018 9.657 9.725 9.657 9.725 22,241 +0.05(+0.55%)
Aug 21, 2018 9.602 9.698 9.602 9.672 26,299 +0.01(+0.09%)
Aug 20, 2018 9.643 9.677 9.588 9.663 22,656 +0.10(+1.07%)
Aug 17, 2018 9.595 9.609 9.561 9.561 24,126 -0.07(-0.71%)
Aug 16, 2018 9.684 9.684 9.575 9.629 9,021 +0.02(+0.21%)
Aug 15, 2018 9.643 9.650 9.588 9.609 38,811 -0.08(-0.85%)
Aug 14, 2018 9.684 9.704 9.629 9.691 22,215 +0.05(+0.50%)
Aug 13, 2018 9.609 9.657 9.595 9.643 32,387 +0.10(+1.08%)
Aug 10, 2018 9.629 9.629 9.540 9.540 12,282 +0.02(+0.22%)
Aug 09, 2018 9.588 9.643 9.520 9.520 22,123 -0.09(-0.92%)
Aug 08, 2018 9.752 9.752 9.595 9.608 28,309 -0.10(-1.06%)
Aug 07, 2018 9.691 9.711 9.677 9.711 50,128 +0.02(+0.21%)
Aug 06, 2018 9.588 9.739 9.568 9.691 32,858 +0.11(+1.14%)
Aug 03, 2018 9.479 9.609 9.479 9.581 32,899 +0.07(+0.73%)
Aug 02, 2018 9.465 9.547 9.465 9.512 21,403 +0.05(+0.49%)
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.