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 (%)
Nov 30, 2005 5.665 5.751 5.651 5.695 59,746 +0.06(+1.03%)
Nov 29, 2005 5.786 5.786 5.578 5.637 65,807 -0.18(-3.15%)
Nov 28, 2005 5.796 5.821 5.679 5.821 47,335 +0.07(+1.20%)
Nov 25, 2005 5.620 5.751 5.620 5.751 9,236 +0.08(+1.47%)
Nov 23, 2005 5.751 5.786 5.647 5.668 49,066 -0.08(-1.45%)
Nov 22, 2005 5.692 5.751 5.692 5.751 38,387 +0.06(+1.03%)
Nov 21, 2005 5.620 5.751 5.620 5.692 55,416 +0.01(+0.18%)
Nov 18, 2005 5.613 5.682 5.578 5.682 69,559 +0.04(+0.74%)
Nov 17, 2005 5.578 5.644 5.575 5.640 31,460 +0.06(+1.12%)
Nov 16, 2005 5.561 5.637 5.540 5.578 33,192 +0.10(+1.83%)
Nov 15, 2005 5.571 5.609 5.478 5.478 44,160 -0.09(-1.68%)
Nov 14, 2005 5.588 5.636 5.568 5.571 42,139 -0.01(-0.12%)
Nov 11, 2005 5.578 5.592 5.541 5.578 8,947 +0.02(+0.31%)
Nov 10, 2005 5.526 5.651 5.502 5.561 52,819 +0.03(+0.50%)
Nov 09, 2005 5.571 5.575 5.533 5.533 30,306 -0.01(-0.19%)
Nov 08, 2005 5.485 5.561 5.485 5.543 24,533 +0.06(+1.14%)
Nov 07, 2005 5.509 5.530 5.440 5.481 71,002 +0.05(+0.96%)
Nov 04, 2005 5.485 5.485 5.374 5.429 40,985 -0.01(-0.19%)
Nov 03, 2005 5.415 5.478 5.381 5.440 54,839 +0.05(+0.90%)
Nov 02, 2005 5.353 5.429 5.325 5.391 37,810 +0.01(+0.13%)
Nov 01, 2005 5.301 5.405 5.270 5.384 51,375 +0.08(+1.50%)
Oct 31, 2005 5.457 5.457 5.287 5.304 87,165 -0.11(-2.07%)
Oct 28, 2005 5.419 5.422 5.408 5.417 20,204 +0.01(+0.15%)
Oct 27, 2005 5.405 5.474 5.339 5.408 40,408 +0.00(+0.06%)
Oct 26, 2005 5.443 5.498 5.405 5.405 34,924 -0.00(-0.06%)
Oct 25, 2005 5.523 5.523 5.370 5.408 68,982 -0.11(-2.01%)
Oct 24, 2005 5.509 5.523 5.474 5.519 63,498 +0.00(+0.06%)
Oct 21, 2005 5.526 5.543 5.464 5.516 64,075 +0.01(+0.25%)
Oct 20, 2005 5.595 5.599 5.474 5.502 70,425 -0.13(-2.34%)
Oct 19, 2005 5.613 5.658 5.613 5.634 22,801 -0.01(-0.25%)
Oct 18, 2005 5.613 5.717 5.613 5.647 34,924 +0.03(+0.56%)
Oct 17, 2005 5.585 5.682 5.578 5.616 48,201 +0.02(+0.31%)
Oct 14, 2005 5.703 5.769 5.585 5.599 60,034 -0.16(-2.77%)
Oct 13, 2005 5.737 5.758 5.665 5.758 40,119 +0.01(+0.12%)
Oct 12, 2005 5.838 5.838 5.720 5.751 30,594 -0.12(-2.06%)
Oct 11, 2005 5.828 5.883 5.807 5.873 25,110 +0.07(+1.19%)
Oct 10, 2005 5.821 5.883 5.803 5.803 37,521 -0.05(-0.89%)
Oct 07, 2005 5.786 5.873 5.751 5.855 21,358 +0.07(+1.20%)
Oct 06, 2005 5.786 5.786 5.717 5.786 23,667 +0.02(+0.30%)
Oct 05, 2005 5.724 5.796 5.689 5.769 44,448 +0.02(+0.36%)
Oct 04, 2005 5.682 5.772 5.675 5.748 59,457 +0.01(+0.24%)
Oct 03, 2005 5.665 5.786 5.665 5.734 58,014 +0.10(+1.85%)
Sep 30, 2005 5.699 5.710 5.627 5.630 47,623 -0.03(-0.49%)
Sep 29, 2005 5.630 5.710 5.595 5.658 75,620 +0.02(+0.42%)
Sep 28, 2005 5.710 5.717 5.457 5.634 229,171 -0.08(-1.32%)
Sep 27, 2005 5.890 5.925 5.686 5.710 92,649 -0.17(-2.94%)
Sep 26, 2005 5.956 5.956 5.821 5.883 63,498 -0.08(-1.28%)
Sep 23, 2005 5.959 6.063 5.890 5.959 45,314 -0.05(-0.86%)
Sep 22, 2005 6.080 6.094 5.994 6.011 44,737 -0.07(-1.14%)
Sep 21, 2005 6.063 6.080 6.008 6.080 25,399 -0.03(-0.57%)
Sep 20, 2005 6.164 6.181 6.074 6.115 51,375 -0.06(-0.95%)
Sep 19, 2005 6.181 6.181 6.132 6.174 28,574 +0.78(+14.52%)
Sep 16, 2005 6.184 5.391 5.391 5.391 24,533 -0.77(-12.54%)
Sep 15, 2005 6.177 6.181 6.157 6.164 18,472 +0.01(+0.23%)
Sep 14, 2005 6.167 6.181 6.150 6.150 10,390 -0.00(-0.06%)
Sep 13, 2005 6.212 6.212 6.150 6.153 23,667 -0.01(-0.22%)
Sep 12, 2005 6.184 6.202 6.167 6.167 10,390 -0.03(-0.56%)
Sep 09, 2005 6.167 6.202 6.150 6.202 20,492 +0.00(+0.00%)
Sep 08, 2005 6.167 6.202 6.167 6.202 11,545 +0.00(+0.00%)
Sep 07, 2005 6.181 6.202 6.132 6.202 16,740 +0.02(+0.34%)
Sep 06, 2005 6.167 6.198 6.098 6.181 22,224 +0.05(+0.79%)
Sep 02, 2005 6.098 6.132 6.080 6.132 23,956 +0.02(+0.34%)
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.