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 )

10.36 -0.03 (-0.29%)
Streaming Delayed Price Updated: 2:55 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 30, 2016 8.891 8.891 8.891 0 +0.09(+1.05%)
Dec 29, 2016 8.639 8.805 8.617 8.799 85,872 +0.20(+2.36%)
Dec 28, 2016 8.639 8.676 8.559 8.596 47,463 -0.01(-0.14%)
Dec 27, 2016 8.596 8.621 8.569 8.608 15,005 +0.08(+0.94%)
Dec 23, 2016 8.529 8.529 8.529 0 +0.04(+0.51%)
Dec 22, 2016 8.320 8.492 8.274 8.486 33,989 +0.18(+2.22%)
Dec 21, 2016 8.283 8.394 8.283 8.302 61,369 -0.10(-1.17%)
Dec 20, 2016 8.584 8.584 8.375 8.400 46,782 -0.12(-1.45%)
Dec 19, 2016 8.408 8.530 8.377 8.524 57,401 +0.10(+1.23%)
Dec 16, 2016 8.280 8.420 8.231 8.420 37,661 +0.21(+2.52%)
Dec 15, 2016 8.121 8.277 8.121 8.213 31,638 +0.05(+0.60%)
Dec 14, 2016 8.140 8.164 8.072 8.164 78,115 +0.02(+0.22%)
Dec 13, 2016 8.200 8.225 8.048 8.146 60,311 -0.03(-0.37%)
Dec 12, 2016 8.176 8.194 8.103 8.176 49,135 +0.02(+0.30%)
Dec 09, 2016 8.121 8.200 8.121 8.152 43,155 +0.03(+0.37%)
Dec 08, 2016 8.164 8.170 8.109 8.121 24,142 -0.06(-0.74%)
Dec 07, 2016 8.249 8.280 8.146 8.182 62,255 -0.09(-1.03%)
Dec 06, 2016 8.170 8.280 8.140 8.268 61,318 +0.14(+1.72%)
Dec 05, 2016 8.109 8.158 8.054 8.128 72,414 +0.04(+0.46%)
Dec 02, 2016 8.048 8.169 8.024 8.091 41,271 -0.01(-0.15%)
Dec 01, 2016 8.121 8.146 7.999 8.103 75,489 -0.02(-0.30%)
Nov 30, 2016 8.158 8.207 8.127 8.127 69,301 -0.07(-0.89%)
Nov 29, 2016 8.164 8.249 8.164 8.200 56,245 +0.00(+0.00%)
Nov 28, 2016 8.237 8.237 8.142 8.200 39,598 -0.04(-0.45%)
Nov 25, 2016 8.133 8.280 8.104 8.237 31,277 +0.05(+0.67%)
Nov 23, 2016 8.182 8.182 8.182 0 +0.01(+0.07%)
Nov 22, 2016 8.170 8.207 8.109 8.176 84,623 +0.09(+1.06%)
Nov 21, 2016 8.048 8.146 8.024 8.091 70,229 +0.08(+1.02%)
Nov 18, 2016 8.011 8.018 7.963 8.009 39,645 +0.04(+0.46%)
Nov 17, 2016 8.175 8.175 7.908 7.972 74,005 -0.14(-1.75%)
Nov 16, 2016 7.987 8.120 7.920 8.114 71,827 +0.15(+1.90%)
Nov 15, 2016 7.708 7.975 7.708 7.963 86,903 +0.27(+3.46%)
Nov 14, 2016 7.914 7.950 7.654 7.696 176,948 -0.25(-3.20%)
Nov 11, 2016 8.163 8.216 7.908 7.951 104,184 -0.19(-2.38%)
Nov 10, 2016 8.332 8.350 8.029 8.144 124,804 -0.21(-2.48%)
Nov 09, 2016 8.259 8.411 8.193 8.352 60,155 +0.00(+0.01%)
Nov 08, 2016 8.266 8.387 8.266 8.350 41,333 +0.08(+1.03%)
Nov 07, 2016 8.278 8.308 8.205 8.266 67,046 +0.08(+1.04%)
Nov 04, 2016 8.096 8.229 8.096 8.181 38,385 +0.06(+0.75%)
Nov 03, 2016 8.199 8.236 8.084 8.120 47,640 -0.12(-1.40%)
Nov 02, 2016 8.362 8.465 8.187 8.235 148,602 -0.16(-1.88%)
Nov 01, 2016 8.635 8.750 8.259 8.393 346,709 -0.26(-3.01%)
Oct 31, 2016 8.665 8.689 8.556 8.653 156,496 +0.04(+0.42%)
Oct 28, 2016 8.671 8.792 8.611 8.617 85,615 -0.05(-0.56%)
Oct 27, 2016 8.653 8.671 8.605 8.665 48,038 -0.01(-0.14%)
Oct 26, 2016 8.617 8.677 8.593 8.677 11,550 -0.01(-0.14%)
Oct 25, 2016 8.586 8.695 8.586 8.689 9,583 +0.10(+1.20%)
Oct 24, 2016 8.671 8.732 8.586 8.586 32,814 -0.06(-0.70%)
Oct 21, 2016 8.593 8.733 8.593 8.647 48,960 -0.03(-0.35%)
Oct 20, 2016 8.853 8.877 8.562 8.677 100,395 -0.19(-2.12%)
Oct 19, 2016 8.829 8.917 8.823 8.865 24,122 +0.04(+0.48%)
Oct 18, 2016 8.967 8.967 8.817 8.823 63,135 -0.02(-0.27%)
Oct 17, 2016 8.901 8.923 8.835 8.847 19,354 -0.01(-0.07%)
Oct 14, 2016 8.967 9.086 8.853 8.853 24,242 -0.08(-0.88%)
Oct 13, 2016 8.967 9.068 8.895 8.931 27,861 -0.08(-0.93%)
Oct 12, 2016 9.202 9.202 8.997 9.015 44,440 -0.22(-2.35%)
Oct 11, 2016 9.208 9.262 9.154 9.232 17,401 -0.04(-0.39%)
Oct 10, 2016 9.292 9.292 9.154 9.268 11,282 +0.13(+1.38%)
Oct 07, 2016 9.100 9.226 8.998 9.142 32,440 +0.00(+0.00%)
Oct 06, 2016 9.021 9.142 8.967 9.142 37,625 +0.17(+1.88%)
Oct 05, 2016 9.027 9.058 8.973 8.973 29,607 -0.05(-0.53%)
Oct 04, 2016 9.136 9.142 8.985 9.021 41,466 -0.14(-1.55%)
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.