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: 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, 2010 4.339 4.396 4.339 4.385 40,486 +0.04(+0.87%)
Dec 30, 2010 4.324 4.347 4.245 4.347 105,808 +0.00(+0.03%)
Dec 29, 2010 4.309 4.381 4.302 4.346 63,731 +0.01(+0.32%)
Dec 28, 2010 4.339 4.339 4.294 4.332 75,914 -0.02(-0.48%)
Dec 27, 2010 4.302 4.373 4.264 4.353 113,787 +0.02(+0.39%)
Dec 23, 2010 4.366 4.373 4.332 4.336 39,686 -0.01(-0.17%)
Dec 22, 2010 4.339 4.385 4.339 4.343 83,626 +0.02(+0.35%)
Dec 21, 2010 4.328 4.396 4.283 4.328 48,156 +0.00(+0.00%)
Dec 20, 2010 4.339 4.354 4.287 4.328 77,739 +0.03(+0.78%)
Dec 17, 2010 4.261 4.313 4.220 4.294 197,026 +0.06(+1.32%)
Dec 16, 2010 4.186 4.309 4.186 4.238 359,642 +0.02(+0.44%)
Dec 15, 2010 4.190 4.268 4.190 4.220 102,635 -0.01(-0.35%)
Dec 14, 2010 4.164 4.246 4.156 4.235 127,454 +0.10(+2.53%)
Dec 13, 2010 4.227 4.227 4.108 4.130 167,898 -0.12(-2.73%)
Dec 10, 2010 4.317 4.317 4.212 4.246 131,168 -0.01(-0.26%)
Dec 09, 2010 4.250 4.324 4.181 4.257 187,471 -0.02(-0.52%)
Dec 08, 2010 4.350 4.369 4.257 4.279 145,091 -0.09(-2.14%)
Dec 07, 2010 4.433 4.433 4.337 4.373 117,827 -0.06(-1.44%)
Dec 06, 2010 4.377 4.448 4.343 4.437 71,036 +0.03(+0.77%)
Dec 03, 2010 4.414 4.466 4.365 4.403 110,366 -0.05(-1.17%)
Dec 02, 2010 4.481 4.515 4.399 4.455 171,806 -0.03(-0.67%)
Dec 01, 2010 4.496 4.556 4.485 4.485 122,254 -0.01(-0.17%)
Nov 30, 2010 4.507 4.545 4.481 4.492 158,703 -0.01(-0.25%)
Nov 29, 2010 4.518 4.518 4.485 4.504 29,100 -0.00(-0.08%)
Nov 26, 2010 4.481 4.574 4.481 4.507 10,733 -0.02(-0.41%)
Nov 24, 2010 4.530 4.526 4.526 4.526 42,776 +0.03(+0.66%)
Nov 23, 2010 4.448 4.530 4.436 4.496 84,088 -0.02(-0.50%)
Nov 22, 2010 4.601 4.601 4.470 4.518 119,482 -0.07(-1.55%)
Nov 19, 2010 4.601 4.616 4.556 4.589 35,891 -0.01(-0.32%)
Nov 18, 2010 4.634 4.642 4.589 4.604 59,535 -0.01(-0.25%)
Nov 17, 2010 4.512 4.634 4.449 4.616 80,241 +0.11(+2.38%)
Nov 16, 2010 4.631 4.637 4.275 4.508 257,507 -0.13(-2.72%)
Nov 15, 2010 4.601 4.690 4.545 4.634 57,959 +0.03(+0.68%)
Nov 12, 2010 4.631 4.646 4.586 4.603 63,027 -0.04(-0.76%)
Nov 11, 2010 4.738 4.749 4.586 4.638 93,961 -0.09(-1.96%)
Nov 10, 2010 4.709 4.768 4.690 4.731 32,180 +0.01(+0.24%)
Nov 09, 2010 4.735 4.779 4.716 4.720 61,352 -0.01(-0.24%)
Nov 08, 2010 4.716 4.779 4.716 4.731 53,876 +0.01(+0.31%)
Nov 05, 2010 4.735 4.749 4.716 4.716 21,191 +0.01(+0.24%)
Nov 04, 2010 4.660 4.735 4.634 4.705 167,198 +0.03(+0.56%)
Nov 03, 2010 4.716 4.716 4.609 4.679 127,541 -0.04(-0.86%)
Nov 02, 2010 4.779 4.783 4.713 4.720 48,689 -0.03(-0.62%)
Nov 01, 2010 4.709 4.749 4.661 4.749 67,591 +0.07(+1.43%)
Oct 29, 2010 4.646 4.683 4.590 4.683 30,006 +0.06(+1.20%)
Oct 28, 2010 4.605 4.638 4.553 4.627 48,902 +0.03(+0.65%)
Oct 27, 2010 4.597 4.605 4.508 4.597 188,772 -0.09(-1.82%)
Oct 25, 2010 4.761 4.761 4.672 4.683 70,366 -0.04(-0.86%)
Oct 22, 2010 4.738 4.738 4.683 4.723 32,101 +0.01(+0.16%)
Oct 21, 2010 4.723 4.772 4.701 4.716 60,252 +0.02(+0.49%)
Oct 20, 2010 4.672 4.735 4.638 4.693 77,603 +0.04(+0.77%)
Oct 19, 2010 4.712 4.782 4.635 4.657 153,435 -0.12(-2.54%)
Oct 18, 2010 4.830 4.830 4.734 4.779 174,176 -0.07(-1.44%)
Oct 15, 2010 4.918 4.922 4.790 4.849 103,422 -0.08(-1.57%)
Oct 14, 2010 4.959 4.959 4.849 4.926 54,956 +0.02(+0.36%)
Oct 13, 2010 5.044 5.044 4.908 4.908 131,484 -0.02(-0.36%)
Oct 12, 2010 4.845 4.926 4.823 4.926 51,202 +0.09(+1.90%)
Oct 11, 2010 4.834 4.860 4.815 4.834 48,982 +0.01(+0.31%)
Oct 08, 2010 4.819 4.871 4.819 4.819 18,671 -0.01(-0.30%)
Oct 07, 2010 4.749 4.849 4.749 4.834 543 +0.07(+1.37%)
Oct 06, 2010 4.716 4.845 4.716 4.768 104,308 +0.03(+0.72%)
Oct 05, 2010 4.790 4.826 4.723 4.734 1,086 -0.06(-1.23%)
Oct 04, 2010 4.819 4.834 4.772 4.793 66,225 -0.03(-0.68%)
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.