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 -0.03 (-0.24%)
Official Closing Price Updated: 4:10 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, 2018 8.397 8.446 8.344 8.446 47,263 +0.05(+0.58%)
Nov 29, 2018 8.306 8.402 8.306 8.397 60,632 +0.06(+0.67%)
Nov 28, 2018 8.334 8.369 8.306 8.341 65,204 +0.04(+0.51%)
Nov 27, 2018 8.390 8.390 8.299 8.299 51,875 -0.09(-1.09%)
Nov 26, 2018 8.530 8.530 8.390 8.390 28,192 -0.11(-1.24%)
Nov 23, 2018 8.509 8.509 8.425 8.495 22,417 +0.04(+0.50%)
Nov 21, 2018 8.453 8.453 8.453 0 -0.03(-0.35%)
Nov 20, 2018 8.455 8.482 8.329 8.482 96,072 +0.03(+0.33%)
Nov 19, 2018 8.489 8.559 8.455 8.455 56,813 -0.10(-1.22%)
Nov 16, 2018 8.545 8.594 8.545 8.559 30,178 +0.00(+0.00%)
Nov 15, 2018 8.608 8.608 8.545 8.559 18,243 -0.03(-0.32%)
Nov 14, 2018 8.789 8.789 8.559 8.587 36,075 -0.06(-0.64%)
Nov 13, 2018 8.663 8.691 8.580 8.642 53,402 -0.05(-0.62%)
Nov 12, 2018 8.649 8.712 8.649 8.696 15,345 -0.01(-0.10%)
Nov 09, 2018 8.677 8.712 8.649 8.705 31,472 -0.05(-0.56%)
Nov 08, 2018 8.782 8.803 8.740 8.754 21,770 -0.04(-0.47%)
Nov 07, 2018 8.789 8.806 8.761 8.796 20,298 +0.03(+0.32%)
Nov 06, 2018 8.705 8.777 8.705 8.768 30,545 +0.07(+0.80%)
Nov 05, 2018 8.803 8.820 8.698 8.698 34,488 -0.17(-1.96%)
Nov 02, 2018 8.851 8.879 8.792 8.872 29,316 +0.07(+0.79%)
Nov 01, 2018 8.698 8.803 8.698 8.803 28,987 +0.08(+0.88%)
Oct 31, 2018 8.649 8.726 8.629 8.726 48,980 +0.10(+1.21%)
Oct 30, 2018 8.566 8.698 8.566 8.622 45,838 -0.01(-0.16%)
Oct 29, 2018 8.677 8.691 8.631 8.636 10,674 +0.00(+0.00%)
Oct 26, 2018 8.580 8.649 8.580 8.636 44,262 -0.04(-0.42%)
Oct 25, 2018 8.601 8.684 8.594 8.672 92,261 +0.09(+1.08%)
Oct 24, 2018 8.719 8.768 8.573 8.580 143,425 -0.19(-2.14%)
Oct 23, 2018 9.081 9.111 8.768 8.768 53,915 -0.26(-2.87%)
Oct 22, 2018 8.923 9.034 8.909 9.027 95,264 +0.17(+1.95%)
Oct 19, 2018 8.854 8.916 8.833 8.854 30,938 +0.06(+0.71%)
Oct 18, 2018 8.854 8.854 8.778 8.791 34,451 -0.06(-0.63%)
Oct 17, 2018 8.812 8.888 8.812 8.847 12,141 +0.02(+0.24%)
Oct 16, 2018 8.612 8.847 8.612 8.826 85,984 +0.22(+2.57%)
Oct 15, 2018 8.584 8.667 8.567 8.605 46,835 +0.05(+0.57%)
Oct 12, 2018 8.570 8.618 8.480 8.556 57,106 +0.08(+0.90%)
Oct 11, 2018 8.584 8.632 8.446 8.480 98,008 -0.14(-1.61%)
Oct 10, 2018 8.736 8.819 8.618 8.618 66,756 -0.20(-2.27%)
Oct 09, 2018 8.819 8.881 8.773 8.819 33,597 +0.01(+0.16%)
Oct 08, 2018 8.764 8.826 8.736 8.805 68,705 -0.01(-0.16%)
Oct 05, 2018 8.923 8.930 8.819 8.819 74,455 -0.10(-1.16%)
Oct 04, 2018 8.992 8.992 8.874 8.923 63,363 -0.08(-0.92%)
Oct 03, 2018 9.034 9.047 8.992 9.006 15,840 -0.03(-0.38%)
Oct 02, 2018 9.013 9.082 8.964 9.040 36,614 +0.03(+0.32%)
Oct 01, 2018 8.957 9.054 8.951 9.012 57,872 +0.03(+0.37%)
Sep 28, 2018 8.971 9.068 8.964 8.978 159,030 +0.01(+0.08%)
Sep 27, 2018 9.082 9.117 8.902 8.971 135,184 -0.17(-1.89%)
Sep 26, 2018 9.158 9.158 9.075 9.144 35,922 -0.05(-0.54%)
Sep 25, 2018 9.276 9.283 9.172 9.194 35,457 -0.09(-0.96%)
Sep 24, 2018 9.276 9.283 9.276 9.283 24,082 +0.00(+0.00%)
Sep 21, 2018 9.276 9.338 9.276 9.283 27,902 +0.00(+0.00%)
Sep 20, 2018 9.379 9.429 9.283 9.283 33,082 -0.13(-1.34%)
Sep 19, 2018 9.408 9.408 9.291 9.408 45,993 +0.06(+0.59%)
Sep 18, 2018 9.291 9.367 9.291 9.353 28,369 +0.06(+0.59%)
Sep 17, 2018 9.402 9.402 9.285 9.298 23,703 -0.03(-0.37%)
Sep 14, 2018 9.408 9.408 9.333 9.333 37,222 -0.06(-0.59%)
Sep 13, 2018 9.443 9.457 9.367 9.388 20,898 -0.02(-0.25%)
Sep 12, 2018 9.422 9.505 9.408 9.411 12,180 -0.09(-0.91%)
Sep 11, 2018 9.429 9.498 9.409 9.498 17,381 +0.07(+0.77%)
Sep 10, 2018 9.477 9.488 9.408 9.426 19,571 -0.11(-1.12%)
Sep 07, 2018 9.512 9.546 9.512 9.532 13,522 -0.01(-0.07%)
Sep 06, 2018 9.608 9.608 9.518 9.539 16,763 -0.06(-0.64%)
Sep 05, 2018 9.697 9.697 9.587 9.601 37,961 -0.10(-0.99%)
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.