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, 2022 10.08 10.33 9.998 10.25 57,977 +0.21(+2.07%)
Nov 29, 2022 9.935 10.31 9.935 10.04 19,131 +0.02(+0.18%)
Nov 28, 2022 9.962 10.08 9.853 10.03 47,431 +0.06(+0.64%)
Nov 25, 2022 10.12 10.12 9.727 9.962 17,369 -0.14(-1.34%)
Nov 23, 2022 10.40 10.45 9.889 10.10 59,403 -0.30(-2.87%)
Nov 22, 2022 10.03 10.40 9.998 10.40 36,223 +0.39(+3.89%)
Nov 21, 2022 10.05 10.13 9.944 10.01 22,751 -0.02(-0.22%)
Nov 18, 2022 10.38 10.39 9.943 10.03 44,525 -0.34(-3.26%)
Nov 17, 2022 9.952 10.39 9.952 10.37 51,708 +0.31(+3.13%)
Nov 16, 2022 9.907 10.18 9.907 10.05 46,367 +0.11(+1.09%)
Nov 15, 2022 9.817 10.02 9.817 9.943 52,643 +0.18(+1.84%)
Nov 14, 2022 9.934 10.17 9.691 9.763 34,862 -0.15(-1.54%)
Nov 11, 2022 9.862 10.04 9.826 9.916 28,273 +0.07(+0.73%)
Nov 10, 2022 9.619 9.907 9.592 9.844 61,408 +0.33(+3.50%)
Nov 09, 2022 9.511 9.574 9.493 9.511 11,969 +0.02(+0.19%)
Nov 08, 2022 9.367 9.610 9.363 9.493 49,026 +0.13(+1.34%)
Nov 07, 2022 9.394 9.403 9.332 9.367 41,235 +0.00(+0.00%)
Nov 04, 2022 9.403 9.475 9.367 9.367 14,828 +0.01(+0.10%)
Nov 03, 2022 9.367 9.403 9.268 9.358 7,393 +0.00(+0.00%)
Nov 02, 2022 9.457 9.664 9.223 9.358 38,854 -0.30(-3.08%)
Nov 01, 2022 9.466 9.664 9.466 9.655 42,577 +0.21(+2.19%)
Oct 31, 2022 9.502 9.524 9.241 9.448 46,857 -0.02(-0.19%)
Oct 28, 2022 9.322 9.502 9.322 9.466 51,645 +0.09(+0.96%)
Oct 27, 2022 9.376 9.385 9.259 9.376 13,803 +0.09(+0.97%)
Oct 26, 2022 9.205 9.340 9.205 9.286 44,435 +0.05(+0.58%)
Oct 25, 2022 9.133 9.277 9.132 9.232 36,730 +0.04(+0.49%)
Oct 24, 2022 9.160 9.246 9.115 9.187 25,415 +0.00(+0.00%)
Oct 21, 2022 9.214 9.214 9.160 9.187 21,214 -0.05(-0.57%)
Oct 20, 2022 9.294 9.303 9.187 9.240 41,959 -0.04(-0.39%)
Oct 19, 2022 9.321 9.419 9.223 9.276 46,460 -0.09(-0.96%)
Oct 18, 2022 9.393 9.419 9.281 9.366 22,663 +0.04(+0.48%)
Oct 17, 2022 9.366 9.464 9.321 9.321 17,745 +0.00(+0.00%)
Oct 14, 2022 9.312 9.536 9.285 9.321 29,316 -0.04(-0.48%)
Oct 13, 2022 9.285 9.545 9.258 9.366 36,714 -0.04(-0.48%)
Oct 12, 2022 9.348 9.464 9.348 9.410 25,489 +0.00(+0.00%)
Oct 11, 2022 9.491 9.491 9.410 9.410 14,869 -0.02(-0.19%)
Oct 10, 2022 9.518 9.616 9.410 9.428 23,834 -0.10(-1.03%)
Oct 07, 2022 9.509 9.571 9.509 9.527 32,193 -0.09(-0.93%)
Oct 06, 2022 9.679 9.706 9.607 9.616 20,297 -0.04(-0.46%)
Oct 05, 2022 9.661 9.849 9.571 9.661 22,013 -0.05(-0.55%)
Oct 04, 2022 9.697 9.772 9.616 9.715 20,940 +0.10(+1.02%)
Oct 03, 2022 9.527 9.673 9.500 9.616 58,674 +0.13(+1.32%)
Sep 30, 2022 9.446 9.536 9.401 9.491 50,199 +0.05(+0.57%)
Sep 29, 2022 9.393 9.500 9.393 9.437 48,962 -0.13(-1.40%)
Sep 28, 2022 9.401 9.580 9.393 9.571 88,416 +0.20(+2.10%)
Sep 27, 2022 9.446 9.464 9.267 9.375 49,754 -0.03(-0.29%)
Sep 26, 2022 9.482 9.643 9.303 9.401 32,394 -0.08(-0.85%)
Sep 23, 2022 9.876 9.876 9.348 9.482 36,247 -0.44(-4.42%)
Sep 22, 2022 10.17 10.17 9.858 9.920 63,383 -0.28(-2.73%)
Sep 21, 2022 10.36 10.36 10.15 10.20 32,613 -0.03(-0.26%)
Sep 20, 2022 10.25 10.39 10.23 10.23 20,154 -0.13(-1.29%)
Sep 19, 2022 10.27 10.43 10.27 10.36 12,502 +0.04(+0.43%)
Sep 16, 2022 10.49 10.74 10.31 10.31 43,313 -0.20(-1.95%)
Sep 15, 2022 10.47 10.64 10.45 10.52 32,660 +0.05(+0.51%)
Sep 14, 2022 10.77 10.77 10.31 10.47 55,954 -0.20(-1.92%)
Sep 13, 2022 10.63 10.86 10.63 10.67 26,074 -0.12(-1.07%)
Sep 12, 2022 10.87 10.87 10.64 10.79 17,556 +0.16(+1.51%)
Sep 09, 2022 10.79 10.89 10.63 10.63 30,381 -0.19(-1.73%)
Sep 08, 2022 10.74 11.10 10.71 10.81 16,964 +0.08(+0.75%)
Sep 07, 2022 10.95 11.10 10.67 10.73 49,444 -0.25(-2.27%)
Sep 06, 2022 10.85 11.24 10.85 10.98 18,513 +0.15(+1.40%)
Sep 02, 2022 11.11 11.12 10.73 10.83 20,736 -0.21(-1.94%)
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.