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 (%)
Dec 31, 2003 6.344 6.375 6.344 6.375 22,513 +0.01(+0.22%)
Dec 30, 2003 6.368 6.368 6.333 6.361 31,171 +0.01(+0.16%)
Dec 29, 2003 6.344 6.382 6.333 6.351 55,416 -0.02(-0.38%)
Dec 26, 2003 6.351 6.396 6.351 6.375 23,956 +0.03(+0.44%)
Dec 24, 2003 6.323 6.378 6.323 6.347 22,513 -0.03(-0.43%)
Dec 23, 2003 6.340 6.378 6.333 6.375 75,620 +0.03(+0.55%)
Dec 22, 2003 6.455 6.455 6.340 6.340 115,451 -0.04(-0.60%)
Dec 19, 2003 6.323 6.427 6.323 6.378 102,463 +0.07(+1.15%)
Dec 18, 2003 6.254 6.309 6.254 6.306 90,918 +0.06(+1.00%)
Dec 17, 2003 6.174 6.271 6.174 6.243 73,311 +0.06(+0.90%)
Dec 16, 2003 6.236 6.236 6.171 6.188 154,127 +0.04(+0.62%)
Dec 15, 2003 6.254 6.254 6.139 6.150 114,297 -0.12(-1.99%)
Dec 12, 2003 6.274 6.274 6.236 6.274 86,300 +0.00(+0.06%)
Dec 11, 2003 6.295 6.306 6.236 6.271 66,096 +0.02(+0.39%)
Dec 10, 2003 6.254 6.254 6.216 6.247 59,168 -0.01(-0.11%)
Dec 09, 2003 6.236 6.288 6.223 6.254 86,588 +0.02(+0.33%)
Dec 08, 2003 6.264 6.264 6.188 6.233 76,198 +0.03(+0.50%)
Dec 05, 2003 6.150 6.195 6.132 6.202 182,413 -0.05(-0.78%)
Dec 04, 2003 6.233 6.233 6.167 6.250 61,477 +0.07(+1.18%)
Dec 03, 2003 6.264 6.340 6.174 6.177 158,745 -0.09(-1.38%)
Dec 02, 2003 6.181 6.236 6.181 6.264 97,845 +0.12(+1.97%)
Dec 01, 2003 6.181 6.181 6.063 6.143 107,370 +0.03(+0.45%)
Nov 28, 2003 6.136 6.236 6.115 6.115 77,929 -0.05(-0.79%)
Nov 26, 2003 6.084 6.167 6.080 6.164 72,445 +0.08(+1.37%)
Nov 25, 2003 6.115 6.143 6.115 6.080 59,457 -0.02(-0.28%)
Nov 24, 2003 6.063 6.132 6.039 6.098 121,512 +0.07(+1.21%)
Nov 21, 2003 6.029 6.053 6.025 6.025 83,413 -0.00(-0.06%)
Nov 20, 2003 6.011 6.011 5.931 6.029 92,938 +0.03(+0.58%)
Nov 19, 2003 5.966 5.994 5.966 5.994 93,515 +0.00(+0.06%)
Nov 18, 2003 5.977 5.990 5.907 5.990 166,538 -0.03(-0.57%)
Nov 17, 2003 5.855 6.042 5.855 6.025 237,541 +0.26(+4.44%)
Nov 14, 2003 5.682 5.769 5.682 5.769 377,238 +0.14(+2.46%)
Nov 13, 2003 5.595 5.647 5.595 5.630 810,181 +0.03(+0.62%)
Nov 12, 2003 5.599 5.602 5.557 5.595 266,404 -0.00(-0.06%)
Nov 11, 2003 5.578 5.588 5.561 5.599 286,608 +0.07(+1.32%)
Nov 10, 2003 5.595 5.595 5.519 5.526 629,211 +0.02(+0.38%)
Nov 07, 2003 5.554 5.554 5.505 5.505 114,297 -0.06(-1.12%)
Nov 06, 2003 5.571 5.571 5.561 5.568 151,241 -0.01(-0.19%)
Nov 05, 2003 5.630 5.602 5.561 5.578 154,993 -0.03(-0.49%)
Nov 04, 2003 5.630 5.630 5.595 5.606 60,900 -0.02(-0.31%)
Nov 03, 2003 5.696 5.689 5.623 5.623 160,122 -0.05(-0.92%)
Oct 31, 2003 5.647 5.675 5.647 5.675 37,521 +0.04(+0.68%)
Oct 30, 2003 5.557 5.637 5.557 5.637 112,565 +0.10(+1.75%)
Oct 29, 2003 5.526 5.540 5.526 5.540 134,212 +0.03(+0.57%)
Oct 28, 2003 5.422 5.509 5.422 5.509 141,716 +0.08(+1.47%)
Oct 27, 2003 5.405 5.429 5.388 5.429 1,212,819 +0.05(+0.90%)
Oct 24, 2003 5.422 5.422 5.370 5.381 257,745 -0.02(-0.38%)
Oct 23, 2003 5.408 5.422 5.398 5.401 232,635 -0.01(-0.13%)
Oct 22, 2003 5.405 5.422 5.353 5.408 218,203 -0.03(-0.57%)
Oct 21, 2003 5.384 5.440 5.384 5.440 198,865 +0.08(+1.55%)
Oct 20, 2003 5.336 5.370 5.318 5.356 253,416 +0.03(+0.65%)
Oct 17, 2003 5.370 5.370 5.322 5.322 430,634 -0.02(-0.39%)
Oct 16, 2003 5.336 5.343 5.315 5.343 195,979 -0.02(-0.32%)
Oct 15, 2003 5.353 5.353 5.329 5.360 193,958 +0.03(+0.52%)
Oct 14, 2003 5.356 5.356 5.318 5.332 869,062 -0.04(-0.77%)
Oct 13, 2003 5.377 5.388 5.370 5.374 152,107 -0.00(-0.06%)
Oct 10, 2003 5.398 5.398 5.384 5.377 52,530 -0.02(-0.39%)
Oct 09, 2003 5.408 5.405 5.381 5.398 47,912 -0.01(-0.19%)
Oct 08, 2003 5.388 5.408 5.388 5.408 85,434 +0.01(+0.13%)
Oct 07, 2003 5.360 5.401 5.343 5.401 135,655 +0.04(+0.78%)
Oct 06, 2003 5.363 5.367 5.343 5.360 37,521 -0.02(-0.39%)
Oct 03, 2003 5.384 5.384 5.360 5.381 34,635 +0.00(+0.06%)
Oct 02, 2003 5.377 5.377 5.349 5.377 136,232 +0.02(+0.39%)
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.