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 29, 2010 4.646 4.683 4.590 4.683 30,006 +0.06(+1.20%)
Oct 28, 2010 4.605 4.638 4.553 4.627 48,902 +0.03(+0.65%)
Oct 27, 2010 4.597 4.605 4.508 4.597 188,772 -0.09(-1.82%)
Oct 25, 2010 4.761 4.761 4.672 4.683 70,366 -0.04(-0.86%)
Oct 22, 2010 4.738 4.738 4.683 4.723 32,101 +0.01(+0.16%)
Oct 21, 2010 4.723 4.772 4.701 4.716 60,252 +0.02(+0.49%)
Oct 20, 2010 4.672 4.735 4.638 4.693 77,603 +0.04(+0.77%)
Oct 19, 2010 4.712 4.782 4.635 4.657 153,435 -0.12(-2.54%)
Oct 18, 2010 4.830 4.830 4.734 4.779 174,176 -0.07(-1.44%)
Oct 15, 2010 4.918 4.922 4.790 4.849 103,422 -0.08(-1.57%)
Oct 14, 2010 4.959 4.959 4.849 4.926 54,956 +0.02(+0.36%)
Oct 13, 2010 5.044 5.044 4.908 4.908 131,484 -0.02(-0.36%)
Oct 12, 2010 4.845 4.926 4.823 4.926 51,202 +0.09(+1.90%)
Oct 11, 2010 4.834 4.860 4.815 4.834 48,982 +0.01(+0.31%)
Oct 08, 2010 4.819 4.871 4.819 4.819 18,671 -0.01(-0.30%)
Oct 07, 2010 4.749 4.849 4.749 4.834 543 +0.07(+1.37%)
Oct 06, 2010 4.716 4.845 4.716 4.768 104,308 +0.03(+0.72%)
Oct 05, 2010 4.790 4.826 4.723 4.734 1,086 -0.06(-1.23%)
Oct 04, 2010 4.819 4.834 4.772 4.793 66,225 -0.03(-0.68%)
Oct 01, 2010 4.826 4.933 4.797 4.826 98,356 -0.03(-0.53%)
Sep 30, 2010 4.768 4.874 4.768 4.852 589 +0.07(+1.46%)
Sep 29, 2010 4.790 4.823 4.771 4.782 271 -0.03(-0.61%)
Sep 28, 2010 4.779 4.812 4.749 4.812 271 +0.06(+1.24%)
Sep 27, 2010 4.712 4.753 4.701 4.753 51,245 +0.08(+1.65%)
Sep 24, 2010 4.731 4.745 4.668 4.675 81,135 -0.02(-0.39%)
Sep 23, 2010 4.712 4.815 4.675 4.694 1,358 -0.08(-1.70%)
Sep 22, 2010 4.832 4.856 4.742 4.775 92,440 -0.06(-1.22%)
Sep 21, 2010 4.904 4.904 4.808 4.834 814 -0.05(-0.99%)
Sep 20, 2010 4.900 4.933 4.794 4.882 87,130 -0.02(-0.45%)
Sep 17, 2010 4.904 4.984 4.875 4.904 159,583 +0.06(+1.28%)
Sep 15, 2010 4.824 4.901 4.794 4.842 81,866 -0.02(-0.38%)
Sep 14, 2010 4.798 4.878 4.769 4.860 535 +0.03(+0.61%)
Sep 13, 2010 4.827 4.853 4.787 4.831 68,740 +0.04(+0.92%)
Sep 10, 2010 4.754 4.812 4.699 4.787 75,174 +0.04(+0.93%)
Sep 09, 2010 4.838 4.838 4.681 4.743 459 -0.03(-0.61%)
Sep 08, 2010 4.688 4.813 4.688 4.772 1,859 +0.07(+1.40%)
Sep 07, 2010 4.571 4.706 4.568 4.706 1,875 +0.15(+3.29%)
Sep 03, 2010 4.589 4.589 4.527 4.557 56,949 +0.01(+0.16%)
Sep 02, 2010 4.571 4.571 4.509 4.549 1,493 -0.00(-0.08%)
Sep 01, 2010 4.557 4.589 4.494 4.553 87,455 +0.03(+0.65%)
Aug 31, 2010 4.491 4.557 4.465 4.524 522 +0.04(+0.90%)
Aug 30, 2010 4.483 4.509 4.399 4.483 78,147 +0.03(+0.66%)
Aug 27, 2010 4.454 4.465 4.407 4.454 105,071 +0.01(+0.25%)
Aug 26, 2010 4.516 4.621 4.436 4.443 1,050 -0.07(-1.54%)
Aug 25, 2010 4.502 4.522 4.491 4.513 363 -0.01(-0.24%)
Aug 24, 2010 4.619 4.619 4.513 4.524 1,520 -0.09(-1.94%)
Aug 23, 2010 4.560 4.615 4.560 4.613 33,571 +0.02(+0.52%)
Aug 20, 2010 4.681 4.699 4.589 4.589 46,492 -0.08(-1.65%)
Aug 19, 2010 4.612 4.674 4.612 4.667 479 +0.04(+0.78%)
Aug 18, 2010 4.609 4.692 4.605 4.630 801 +0.03(+0.59%)
Aug 17, 2010 4.547 4.612 4.547 4.603 625 +0.06(+1.41%)
Aug 16, 2010 4.561 4.623 4.510 4.540 104,983 +0.00(+0.08%)
Aug 13, 2010 4.536 4.601 4.503 4.536 88,610 -0.03(-0.72%)
Aug 12, 2010 4.543 4.605 4.540 4.569 98,562 -0.07(-1.41%)
Aug 11, 2010 4.601 4.634 4.540 4.634 84,493 -0.03(-0.55%)
Aug 10, 2010 4.630 4.692 4.561 4.659 1,241 +0.05(+1.02%)
Aug 09, 2010 4.540 4.659 4.536 4.612 127,494 +0.11(+2.42%)
Aug 06, 2010 4.503 4.507 4.449 4.503 59,496 +0.07(+1.47%)
Aug 05, 2010 4.438 4.467 4.434 4.438 56,030 +0.01(+0.16%)
Aug 04, 2010 4.449 4.481 4.398 4.431 1,068 -0.03(-0.73%)
Aug 03, 2010 4.474 4.529 4.431 4.463 291 +0.01(+0.18%)
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.