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, 2014 7.302 7.370 7.229 7.349 40,393 +0.08(+1.07%)
Oct 30, 2014 7.235 7.275 7.198 7.271 48,533 +0.05(+0.72%)
Oct 29, 2014 7.198 7.240 7.198 7.219 25,912 -0.02(-0.22%)
Oct 28, 2014 7.141 7.235 7.135 7.235 36,375 +0.07(+1.02%)
Oct 27, 2014 7.141 7.174 7.175 7.162 13,862 -0.01(-0.18%)
Oct 24, 2014 7.193 7.219 7.175 7.175 32,554 -0.08(-1.11%)
Oct 23, 2014 7.261 7.261 7.219 7.256 31,636 -0.02(-0.21%)
Oct 22, 2014 7.146 7.271 7.115 7.271 41,526 +0.16(+2.27%)
Oct 21, 2014 7.161 7.161 7.074 7.110 24,296 +0.05(+0.66%)
Oct 20, 2014 7.043 7.136 7.037 7.063 40,417 +0.03(+0.38%)
Oct 17, 2014 7.017 7.079 7.017 7.037 40,092 -0.01(-0.08%)
Oct 16, 2014 6.893 7.043 6.810 7.043 46,095 +0.07(+0.96%)
Oct 15, 2014 6.939 6.975 6.908 6.975 44,444 -0.01(-0.07%)
Oct 14, 2014 6.970 7.012 6.942 6.981 30,757 +0.00(+0.00%)
Oct 13, 2014 6.975 7.048 6.929 6.981 44,335 -0.02(-0.25%)
Oct 10, 2014 7.084 7.110 6.996 6.998 22,853 -0.06(-0.86%)
Oct 09, 2014 7.146 7.146 7.037 7.058 45,242 -0.07(-0.94%)
Oct 08, 2014 7.094 7.130 7.063 7.125 30,788 +0.03(+0.36%)
Oct 07, 2014 7.089 7.120 7.068 7.099 24,404 -0.03(-0.43%)
Oct 06, 2014 7.177 7.177 7.125 7.130 41,945 -0.01(-0.14%)
Oct 03, 2014 7.089 7.172 7.089 7.141 65,508 +0.05(+0.66%)
Oct 02, 2014 7.117 7.120 7.048 7.094 26,118 -0.04(-0.51%)
Oct 01, 2014 7.110 7.172 7.048 7.131 107,711 +0.04(+0.59%)
Sep 30, 2014 7.032 7.089 6.996 7.089 51,493 +0.09(+1.33%)
Sep 29, 2014 6.991 6.996 6.981 6.996 23,528 +0.02(+0.22%)
Sep 26, 2014 6.981 7.006 6.981 6.981 12,909 -0.01(-0.07%)
Sep 25, 2014 7.022 7.022 6.981 6.986 25,199 -0.05(-0.66%)
Sep 24, 2014 7.017 7.032 6.996 7.032 12,617 +0.03(+0.44%)
Sep 23, 2014 6.949 7.022 6.949 7.001 22,329 +0.04(+0.52%)
Sep 22, 2014 7.017 7.022 6.965 6.965 22,385 -0.04(-0.59%)
Sep 19, 2014 7.058 7.058 6.986 7.006 29,991 +0.01(+0.07%)
Sep 18, 2014 6.991 7.006 6.970 7.001 36,099 +0.02(+0.29%)
Sep 17, 2014 6.970 6.996 6.924 6.981 58,530 +0.03(+0.44%)
Sep 16, 2014 7.037 7.037 6.945 6.950 59,453 -0.06(-0.81%)
Sep 15, 2014 7.042 7.053 6.996 7.006 28,910 -0.04(-0.51%)
Sep 12, 2014 7.068 7.068 7.027 7.042 31,524 -0.03(-0.44%)
Sep 11, 2014 7.068 7.089 7.063 7.073 27,977 -0.02(-0.22%)
Sep 10, 2014 7.099 7.103 7.073 7.089 11,632 +0.00(+0.00%)
Sep 09, 2014 7.109 7.119 7.063 7.089 21,387 -0.01(-0.14%)
Sep 08, 2014 7.099 7.114 7.089 7.099 17,587 -0.01(-0.14%)
Sep 05, 2014 7.119 7.145 7.109 7.109 21,253 -0.04(-0.50%)
Sep 04, 2014 7.171 7.171 7.124 7.145 38,926 -0.03(-0.36%)
Sep 03, 2014 7.171 7.171 7.130 7.171 9,784 +0.02(+0.29%)
Sep 02, 2014 7.171 7.171 7.171 7.150 58,209 +0.01(+0.15%)
Aug 29, 2014 7.176 7.140 7.140 7.140 72,032 +0.01(+0.07%)
Aug 28, 2014 7.155 7.155 7.114 7.135 21,214 -0.01(-0.14%)
Aug 27, 2014 7.155 7.191 7.145 7.145 57,236 -0.03(-0.43%)
Aug 26, 2014 7.171 7.186 7.135 7.176 37,156 +0.03(+0.36%)
Aug 25, 2014 7.181 7.202 7.119 7.150 81,783 +0.02(+0.29%)
Aug 22, 2014 7.171 7.171 7.114 7.130 26,671 -0.05(-0.72%)
Aug 21, 2014 7.198 7.198 7.155 7.181 14,922 +0.03(+0.36%)
Aug 20, 2014 7.135 7.167 7.103 7.155 42,767 +0.04(+0.63%)
Aug 19, 2014 7.145 7.145 7.104 7.111 41,364 -0.03(-0.48%)
Aug 18, 2014 7.150 7.172 7.124 7.145 40,129 +0.03(+0.36%)
Aug 15, 2014 7.140 7.150 7.084 7.119 70,123 +0.02(+0.22%)
Aug 14, 2014 7.068 7.107 7.041 7.104 75,819 +0.06(+0.80%)
Aug 13, 2014 7.017 7.063 6.980 7.048 44,093 +0.04(+0.58%)
Aug 12, 2014 6.976 7.012 6.976 7.007 43,549 +0.01(+0.15%)
Aug 11, 2014 6.991 7.017 6.989 6.997 22,049 +0.03(+0.44%)
Aug 08, 2014 6.971 7.002 6.966 6.966 44,809 +0.04(+0.59%)
Aug 07, 2014 6.885 6.956 6.885 6.925 32,668 +0.04(+0.59%)
Aug 06, 2014 6.849 6.905 6.833 6.885 49,070 +0.04(+0.52%)
Aug 05, 2014 6.859 6.905 6.813 6.849 38,630 -0.06(-0.81%)
Aug 04, 2014 6.992 7.043 6.859 6.905 80,781 -0.04(-0.59%)
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.