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 (%)
Dec 31, 2008 2.044 2.068 2.003 2.044 289,642 +0.01(+0.34%)
Dec 30, 2008 1.885 2.058 1.885 2.037 120,776 +0.14(+7.10%)
Dec 29, 2008 1.912 1.937 1.899 1.902 145,096 -0.04(-1.96%)
Dec 26, 2008 1.971 2.058 1.836 1.940 196,059 +0.00(+0.00%)
Dec 24, 2008 2.003 2.058 1.906 1.940 153,920 -0.08(-4.11%)
Dec 23, 2008 2.044 2.075 1.933 2.023 187,770 -0.01(-0.34%)
Dec 22, 2008 2.044 2.072 1.964 2.030 229,939 -0.02(-0.85%)
Dec 19, 2008 2.044 2.058 1.958 2.048 129,923 +0.12(+6.10%)
Dec 18, 2008 1.850 1.989 1.850 1.930 214,783 +0.06(+3.48%)
Dec 17, 2008 1.791 1.951 1.788 1.865 116,011 +0.04(+2.18%)
Dec 16, 2008 1.784 1.840 1.732 1.825 84,703 +0.04(+2.09%)
Dec 15, 2008 1.871 1.871 1.784 1.788 85,930 -0.10(-5.49%)
Dec 12, 2008 1.899 1.937 1.864 1.892 92,687 -0.01(-0.73%)
Dec 11, 2008 1.874 2.006 1.867 1.906 137,222 -0.00(-0.00%)
Dec 10, 2008 1.906 1.916 1.874 1.906 99,432 +0.06(+3.19%)
Dec 09, 2008 1.815 1.964 1.815 1.847 93,902 -0.04(-2.20%)
Dec 08, 2008 1.732 1.964 1.732 1.888 218,850 +0.19(+11.23%)
Dec 05, 2008 1.673 1.698 1.628 1.698 84,403 +0.03(+2.08%)
Dec 04, 2008 1.795 1.829 1.646 1.663 114,002 -0.12(-6.61%)
Dec 03, 2008 1.777 1.826 1.594 1.781 216,783 -0.07(-3.56%)
Dec 02, 2008 1.888 1.895 1.767 1.847 108,715 -0.00(-0.19%)
Dec 01, 2008 1.954 1.954 1.819 1.850 230,259 -0.11(-5.82%)
Nov 28, 2008 1.822 2.020 1.822 1.964 161,672 +0.14(+7.88%)
Nov 26, 2008 1.632 1.954 1.608 1.821 330,982 +0.19(+11.59%)
Nov 25, 2008 1.455 1.632 1.424 1.632 142,086 +0.21(+15.16%)
Nov 24, 2008 1.247 1.481 1.247 1.417 168,951 +0.17(+13.93%)
Nov 21, 2008 1.275 1.275 1.105 1.244 164,382 -0.04(-3.23%)
Nov 20, 2008 1.427 1.427 1.237 1.285 122,081 -0.13(-9.07%)
Nov 19, 2008 1.524 1.583 1.372 1.414 108,689 -0.16(-9.93%)
Nov 18, 2008 1.594 1.618 1.563 1.569 84,574 -0.06(-3.62%)
Nov 17, 2008 1.632 1.698 1.601 1.628 125,648 -0.05(-3.09%)
Nov 14, 2008 1.694 1.729 1.615 1.680 77,664 -0.05(-2.81%)
Nov 13, 2008 1.618 1.729 1.531 1.729 154,373 +0.10(+6.17%)
Nov 12, 2008 1.722 1.750 1.628 1.628 88,392 -0.19(-10.48%)
Nov 11, 2008 1.899 1.899 1.819 1.819 15,034 -0.08(-4.20%)
Nov 10, 2008 1.964 1.975 1.899 1.899 167,745 -0.12(-5.84%)
Nov 07, 2008 1.985 2.065 1.926 2.016 143,471 +0.03(+1.57%)
Nov 06, 2008 2.037 2.058 1.961 1.985 95,394 -0.06(-2.72%)
Nov 05, 2008 2.096 2.145 1.992 2.041 81,462 -0.09(-4.07%)
Nov 04, 2008 2.068 2.145 2.064 2.127 142,732 +0.08(+4.07%)
Nov 03, 2008 1.975 2.044 1.975 2.044 171,523 +0.07(+3.51%)
Oct 31, 2008 1.992 2.113 1.926 1.975 119,882 -0.11(-5.32%)
Oct 30, 2008 2.003 2.141 1.992 2.086 203,212 +0.10(+5.06%)
Oct 29, 2008 1.684 2.055 1.684 1.985 320,147 +0.22(+12.35%)
Oct 28, 2008 1.611 1.784 1.611 1.767 228,937 +0.17(+10.87%)
Oct 27, 2008 1.573 1.729 1.419 1.594 305,245 -0.03(-1.71%)
Oct 24, 2008 1.441 1.698 1.441 1.621 240,488 -0.11(-6.40%)
Oct 23, 2008 1.712 1.781 1.670 1.732 174,023 -0.03(-1.96%)
Oct 22, 2008 1.781 1.791 1.718 1.767 146,805 -0.12(-6.25%)
Oct 21, 2008 1.784 1.909 1.781 1.885 118,066 -0.06(-2.86%)
Oct 20, 2008 1.874 2.010 1.871 1.940 270,881 +0.07(+3.70%)
Oct 17, 2008 1.958 1.958 1.836 1.871 179,844 -0.07(-3.57%)
Oct 16, 2008 2.075 2.075 1.812 1.940 238,739 -0.12(-5.88%)
Oct 15, 2008 2.235 2.235 2.006 2.061 249,736 -0.32(-13.52%)
Oct 14, 2008 1.982 2.384 1.982 2.384 921,898 +0.68(+39.84%)
Oct 13, 2008 1.081 1.712 1.081 1.705 728,788 +0.73(+74.47%)
Oct 10, 2008 0.8973 1.129 0.7068 0.9770 335,675 -0.11(-10.25%)
Oct 09, 2008 1.334 1.386 1.050 1.089 523,053 -0.28(-20.66%)
Oct 08, 2008 1.389 1.434 1.258 1.372 576,602 -0.11(-7.26%)
Oct 07, 2008 1.649 1.670 1.379 1.479 337,309 -0.06(-4.04%)
Oct 06, 2008 1.563 1.583 1.403 1.542 619,588 -0.11(-6.71%)
Oct 03, 2008 1.691 1.819 1.653 1.653 467,824 -0.01(-0.83%)
Oct 02, 2008 1.809 1.836 1.646 1.667 1,194,523 -0.28(-14.41%)
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.