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 (%)
Nov 30, 2011 5.603 5.603 5.525 5.554 91,130 +0.05(+0.96%)
Nov 29, 2011 5.505 5.505 5.485 5.501 27,393 -0.01(-0.15%)
Nov 28, 2011 5.546 5.546 5.497 5.509 29,906 +0.07(+1.35%)
Nov 25, 2011 5.411 5.444 5.407 5.436 16,052 +0.04(+0.83%)
Nov 23, 2011 5.489 5.489 5.354 5.391 87,530 -0.10(-1.85%)
Nov 22, 2011 5.517 5.517 5.452 5.493 96,667 +0.03(+0.60%)
Nov 21, 2011 5.444 5.460 5.419 5.460 35,231 -0.02(-0.37%)
Nov 18, 2011 5.501 5.517 5.426 5.480 60,998 +0.02(+0.32%)
Nov 17, 2011 5.503 5.560 5.362 5.463 102,433 -0.03(-0.59%)
Nov 16, 2011 5.439 5.496 5.427 5.495 50,268 +0.04(+0.67%)
Nov 15, 2011 5.410 5.463 5.410 5.459 43,868 +0.05(+0.90%)
Nov 14, 2011 5.435 5.438 5.374 5.410 19,710 -0.01(-0.15%)
Nov 11, 2011 5.366 5.447 5.366 5.418 39,744 +0.08(+1.52%)
Nov 10, 2011 5.386 5.398 5.333 5.338 35,221 +0.00(+0.00%)
Nov 09, 2011 5.374 5.374 5.309 5.338 74,726 -0.05(-0.90%)
Nov 08, 2011 5.346 5.398 5.338 5.386 43,534 +0.06(+1.06%)
Nov 07, 2011 5.362 5.390 5.325 5.329 52,329 -0.01(-0.15%)
Nov 04, 2011 5.317 5.338 5.309 5.338 16,418 +0.02(+0.38%)
Nov 03, 2011 5.354 5.356 5.285 5.317 47,567 -0.02(-0.38%)
Nov 02, 2011 5.350 5.370 5.305 5.338 38,436 +0.06(+1.07%)
Nov 01, 2011 5.321 5.325 5.261 5.281 65,792 -0.07(-1.29%)
Oct 31, 2011 5.410 5.410 5.331 5.350 48,329 -0.01(-0.23%)
Oct 28, 2011 5.390 5.406 5.317 5.362 64,495 +0.03(+0.53%)
Oct 27, 2011 5.503 5.503 5.281 5.333 122,664 +0.00(+0.00%)
Oct 26, 2011 5.402 5.402 5.288 5.333 72,306 +0.04(+0.76%)
Oct 25, 2011 5.321 5.342 5.204 5.293 183,589 -0.03(-0.53%)
Oct 24, 2011 5.475 5.528 5.293 5.321 265,810 -0.16(-2.95%)
Oct 21, 2011 5.835 5.835 5.483 5.483 219,275 -0.26(-4.58%)
Oct 20, 2011 5.754 5.783 5.673 5.746 73,913 +0.03(+0.47%)
Oct 19, 2011 5.672 5.741 5.636 5.719 105,134 +0.06(+1.04%)
Oct 18, 2011 5.576 5.660 5.510 5.660 60,151 +0.11(+1.96%)
Oct 17, 2011 5.475 5.560 5.455 5.552 107,201 +0.11(+2.07%)
Oct 14, 2011 5.443 5.459 5.375 5.439 84,894 +0.08(+1.46%)
Oct 13, 2011 5.359 5.379 5.299 5.361 43,216 -0.02(-0.41%)
Oct 12, 2011 5.383 5.383 5.299 5.383 40,525 +0.04(+0.83%)
Oct 11, 2011 5.379 5.387 5.319 5.339 82,125 -0.08(-1.48%)
Oct 10, 2011 5.287 5.455 5.287 5.419 64,021 +0.18(+3.45%)
Oct 07, 2011 5.299 5.327 5.226 5.238 53,136 +0.01(+0.23%)
Oct 06, 2011 5.158 5.300 5.143 5.226 62,243 +0.10(+1.88%)
Oct 05, 2011 4.997 5.154 4.997 5.130 58,455 +0.17(+3.40%)
Oct 04, 2011 5.049 5.077 4.885 4.961 159,243 -0.21(-3.97%)
Oct 03, 2011 5.355 5.415 5.086 5.166 151,714 -0.21(-3.96%)
Sep 30, 2011 5.347 5.415 5.347 5.379 51,527 +0.02(+0.38%)
Sep 29, 2011 5.399 5.407 5.327 5.359 58,591 +0.03(+0.60%)
Sep 28, 2011 5.351 5.387 5.327 5.327 85,612 -0.03(-0.60%)
Sep 27, 2011 5.383 5.383 5.311 5.359 57,355 +0.08(+1.52%)
Sep 26, 2011 5.319 5.319 5.246 5.279 38,005 -0.01(-0.15%)
Sep 23, 2011 5.303 5.303 5.250 5.287 65,181 -0.02(-0.30%)
Sep 22, 2011 5.407 5.407 5.226 5.303 137,575 -0.14(-2.56%)
Sep 21, 2011 5.709 5.709 5.427 5.442 155,032 -0.19(-3.43%)
Sep 20, 2011 5.711 5.711 5.615 5.635 137,128 -0.03(-0.49%)
Sep 19, 2011 5.619 5.733 5.547 5.663 115,968 +0.03(+0.61%)
Sep 16, 2011 5.559 5.663 5.559 5.629 74,409 +0.07(+1.25%)
Sep 15, 2011 5.559 5.591 5.523 5.559 57,463 +0.01(+0.22%)
Sep 14, 2011 5.451 5.579 5.439 5.547 84,270 +0.11(+2.06%)
Sep 13, 2011 5.379 5.435 5.344 5.435 31,367 +0.08(+1.49%)
Sep 12, 2011 5.320 5.372 5.308 5.356 85,740 +0.04(+0.68%)
Sep 09, 2011 5.328 5.379 5.252 5.320 47,469 -0.05(-0.89%)
Sep 08, 2011 5.391 5.443 5.352 5.368 66,507 -0.05(-0.96%)
Sep 07, 2011 5.344 5.431 5.344 5.419 59,381 +0.10(+1.80%)
Sep 06, 2011 5.352 5.356 5.312 5.324 96,975 -0.09(-1.70%)
Sep 02, 2011 5.352 5.431 5.348 5.415 65,996 -0.02(-0.37%)
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.