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, 2013 6.047 5.979 5.979 5.979 158,513 -0.01(-0.24%)
Dec 30, 2013 6.105 6.115 5.915 5.993 123,970 -0.11(-1.84%)
Dec 27, 2013 5.974 6.105 5.930 6.105 117,287 +0.13(+2.20%)
Dec 26, 2013 6.057 6.062 5.964 5.974 159,138 -0.06(-0.97%)
Dec 24, 2013 5.993 6.032 5.976 6.032 52,719 +0.02(+0.41%)
Dec 23, 2013 6.013 6.081 5.998 6.008 155,072 +0.00(+0.08%)
Dec 20, 2013 5.949 6.032 5.946 6.003 105,619 +0.05(+0.90%)
Dec 19, 2013 5.915 5.988 5.901 5.949 152,624 +0.04(+0.66%)
Dec 18, 2013 5.901 5.939 5.901 5.910 85,531 -0.00(-0.08%)
Dec 17, 2013 5.891 5.925 5.891 5.915 73,853 +0.03(+0.49%)
Dec 16, 2013 5.824 5.910 5.824 5.886 76,527 +0.05(+0.82%)
Dec 13, 2013 5.809 5.882 5.803 5.838 69,509 +0.04(+0.75%)
Dec 12, 2013 5.853 5.853 5.790 5.795 169,719 -0.04(-0.66%)
Dec 11, 2013 5.880 5.891 5.814 5.833 61,107 -0.04(-0.74%)
Dec 10, 2013 5.896 5.910 5.867 5.877 74,587 +0.01(+0.25%)
Dec 09, 2013 5.901 5.939 5.862 5.862 54,263 -0.05(-0.81%)
Dec 06, 2013 5.901 5.930 5.877 5.910 22,800 +0.01(+0.17%)
Dec 05, 2013 5.872 5.916 5.872 5.900 36,634 +0.00(+0.07%)
Dec 04, 2013 5.949 5.954 5.843 5.896 149,491 -0.08(-1.37%)
Dec 03, 2013 5.968 6.011 5.939 5.978 76,571 +0.01(+0.24%)
Dec 02, 2013 5.954 6.092 5.949 5.963 143,421 +0.01(+0.16%)
Nov 29, 2013 6.021 6.064 5.954 5.954 20,423 +0.00(+0.03%)
Nov 27, 2013 5.954 5.987 5.949 5.952 37,526 -0.03(-0.51%)
Nov 26, 2013 6.021 6.112 5.959 5.983 88,035 -0.06(-1.03%)
Nov 25, 2013 6.108 6.132 6.045 6.045 50,273 -0.01(-0.16%)
Nov 22, 2013 6.055 6.108 6.046 6.055 40,377 -0.05(-0.87%)
Nov 21, 2013 6.069 6.136 6.055 6.108 91,879 +0.04(+0.63%)
Nov 20, 2013 6.182 6.182 6.069 6.069 84,491 -0.07(-1.10%)
Nov 19, 2013 6.165 6.166 6.132 6.136 57,197 -0.07(-1.09%)
Nov 18, 2013 6.189 6.218 6.132 6.204 71,075 +0.10(+1.56%)
Nov 15, 2013 6.146 6.146 6.083 6.108 26,831 -0.04(-0.62%)
Nov 14, 2013 6.094 6.170 6.089 6.146 49,173 +0.11(+1.89%)
Nov 12, 2013 6.070 6.080 6.027 6.033 36,446 +0.00(+0.01%)
Nov 11, 2013 6.056 6.056 6.008 6.032 24,536 +0.01(+0.16%)
Nov 08, 2013 6.070 6.080 6.003 6.022 82,380 -0.06(-1.02%)
Nov 07, 2013 6.084 6.094 5.998 6.084 75,642 +0.00(+0.08%)
Nov 06, 2013 6.070 6.137 6.051 6.080 70,480 +0.00(+0.00%)
Nov 05, 2013 6.056 6.103 6.056 6.080 37,015 -0.01(-0.24%)
Nov 04, 2013 6.146 6.146 6.060 6.094 76,609 -0.06(-0.91%)
Nov 01, 2013 6.075 6.189 6.065 6.150 48,406 +0.06(+0.92%)
Oct 31, 2013 6.089 6.172 6.089 6.094 19,762 +0.02(+0.25%)
Oct 30, 2013 6.089 6.137 6.075 6.079 30,380 -0.02(-0.25%)
Oct 29, 2013 6.151 6.194 6.094 6.094 43,994 -0.07(-1.09%)
Oct 28, 2013 6.194 6.209 6.151 6.161 24,664 +0.00(+0.03%)
Oct 25, 2013 6.180 6.180 6.142 6.159 44,953 +0.02(+0.35%)
Oct 24, 2013 6.060 6.261 6.035 6.137 82,914 +0.08(+1.26%)
Oct 23, 2013 6.046 6.080 6.041 6.060 67,775 -0.03(-0.47%)
Oct 22, 2013 6.065 6.103 6.061 6.089 44,941 +0.03(+0.52%)
Oct 21, 2013 5.999 6.084 5.999 6.058 39,581 +0.03(+0.51%)
Oct 18, 2013 6.008 6.051 5.975 6.027 37,776 +0.05(+0.87%)
Oct 17, 2013 5.899 5.999 5.899 5.975 18,097 +0.04(+0.64%)
Oct 16, 2013 5.947 5.951 5.880 5.937 50,251 +0.00(+0.00%)
Oct 15, 2013 5.985 5.985 5.909 5.937 50,359 -0.02(-0.40%)
Oct 14, 2013 5.937 5.980 5.871 5.961 35,161 +0.04(+0.64%)
Oct 11, 2013 5.842 5.928 5.838 5.923 65,225 +0.08(+1.30%)
Oct 10, 2013 5.838 5.885 5.828 5.847 123,769 +0.01(+0.16%)
Oct 09, 2013 5.814 5.861 5.814 5.838 77,513 +0.03(+0.57%)
Oct 08, 2013 5.866 5.918 5.790 5.804 73,745 -0.09(-1.53%)
Oct 07, 2013 5.918 5.937 5.857 5.894 42,898 -0.03(-0.55%)
Oct 04, 2013 5.904 5.938 5.904 5.927 16,325 +0.01(+0.16%)
Oct 03, 2013 5.928 5.947 5.895 5.918 32,932 -0.02(-0.41%)
Oct 02, 2013 5.970 6.004 5.937 5.942 81,250 -0.02(-0.40%)
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.