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 29, 2017 9.841 9.841 9.841 0 -0.03(-0.27%)
Dec 28, 2017 9.914 9.932 9.841 9.868 55,710 -0.06(-0.60%)
Dec 27, 2017 9.946 9.946 9.815 9.927 50,687 +0.07(+0.73%)
Dec 26, 2017 9.802 9.992 9.736 9.854 70,692 -0.01(-0.07%)
Dec 22, 2017 10.05 10.05 9.861 9.861 36,848 -0.12(-1.18%)
Dec 21, 2017 10.06 10.12 9.979 9.979 49,931 -0.11(-1.08%)
Dec 20, 2017 10.22 10.24 10.08 10.09 23,949 -0.09(-0.92%)
Dec 19, 2017 10.39 10.39 10.18 10.18 21,944 -0.13(-1.27%)
Dec 18, 2017 10.36 10.42 10.29 10.31 67,043 -0.06(-0.62%)
Dec 15, 2017 10.39 10.39 10.34 10.38 28,512 +0.09(+0.83%)
Dec 14, 2017 10.21 10.32 10.16 10.29 42,233 +0.08(+0.77%)
Dec 13, 2017 10.08 10.18 10.08 10.21 22,696 +0.14(+1.36%)
Dec 12, 2017 10.11 10.20 10.06 10.08 19,494 -0.12(-1.15%)
Dec 11, 2017 10.14 10.31 10.13 10.19 13,713 -0.01(-0.06%)
Dec 08, 2017 10.23 10.23 10.06 10.20 45,141 -0.08(-0.83%)
Dec 07, 2017 10.29 10.29 10.10 10.29 30,671 -0.01(-0.06%)
Dec 06, 2017 9.868 10.34 9.868 10.29 31,135 +0.41(+4.17%)
Dec 05, 2017 10.03 10.06 9.881 9.881 34,766 -0.13(-1.31%)
Dec 04, 2017 10.13 10.13 10.01 10.01 40,793 -0.08(-0.78%)
Dec 01, 2017 10.09 10.25 10.04 10.09 52,001 -0.04(-0.39%)
Nov 30, 2017 10.08 10.17 10.06 10.13 91,517 +0.12(+1.17%)
Nov 29, 2017 10.02 10.08 10.01 10.01 26,803 -0.06(-0.58%)
Nov 28, 2017 10.05 10.07 9.998 10.07 27,086 +0.09(+0.92%)
Nov 27, 2017 10.01 10.05 9.966 9.979 48,830 -0.03(-0.33%)
Nov 24, 2017 10.06 10.06 9.999 10.01 12,247 -0.03(-0.33%)
Nov 22, 2017 10.14 10.22 10.04 10.04 29,522 -0.10(-0.97%)
Nov 21, 2017 10.44 10.44 10.10 10.14 56,051 +0.04(+0.40%)
Nov 20, 2017 10.17 10.17 10.10 10.10 45,126 +0.03(+0.26%)
Nov 17, 2017 10.14 10.40 10.07 10.08 27,019 +0.03(+0.32%)
Nov 16, 2017 10.11 10.11 9.978 10.04 29,551 +0.07(+0.65%)
Nov 15, 2017 9.933 10.01 9.907 9.978 43,299 +0.03(+0.27%)
Nov 14, 2017 9.946 10.04 9.907 9.951 40,710 -0.07(-0.66%)
Nov 13, 2017 9.946 10.11 9.946 10.02 14,801 +0.01(+0.13%)
Nov 10, 2017 10.06 10.06 10.00 10.00 44,228 -0.05(-0.52%)
Nov 09, 2017 10.02 10.11 10.00 10.06 23,916 -0.06(-0.58%)
Nov 08, 2017 10.01 10.62 10.01 10.11 51,969 +0.08(+0.78%)
Nov 07, 2017 10.03 10.06 10.03 10.04 8,197 +0.00(+0.00%)
Nov 06, 2017 9.965 10.08 9.939 10.04 33,146 +0.01(+0.13%)
Nov 03, 2017 10.10 10.13 9.998 10.02 37,336 -0.07(-0.71%)
Nov 02, 2017 10.09 10.10 10.03 10.10 16,317 -0.01(-0.13%)
Nov 01, 2017 10.01 10.11 10.01 10.11 37,447 +0.05(+0.46%)
Oct 31, 2017 9.933 10.06 9.933 10.06 62,343 +0.13(+1.30%)
Oct 30, 2017 9.842 9.946 9.816 9.933 86,146 +0.10(+1.06%)
Oct 27, 2017 9.796 9.913 9.796 9.829 88,912 +0.03(+0.33%)
Oct 26, 2017 9.861 9.874 9.796 9.796 151,325 -0.03(-0.26%)
Oct 25, 2017 9.653 9.918 9.562 9.822 171,214 +0.15(+1.55%)
Oct 24, 2017 9.751 9.770 9.660 9.673 41,579 -0.08(-0.80%)
Oct 23, 2017 9.751 9.829 9.751 9.751 21,904 -0.05(-0.52%)
Oct 20, 2017 9.879 9.879 9.756 9.802 28,047 -0.09(-0.92%)
Oct 19, 2017 9.763 9.892 9.763 9.892 20,173 +0.10(+0.99%)
Oct 18, 2017 9.763 9.853 9.763 9.795 20,530 +0.06(+0.60%)
Oct 17, 2017 9.847 9.847 9.737 9.737 29,190 -0.10(-0.98%)
Oct 16, 2017 9.866 9.873 9.832 9.833 15,949 -0.04(-0.36%)
Oct 13, 2017 9.873 9.873 9.858 9.869 7,742 +0.03(+0.35%)
Oct 12, 2017 9.795 9.872 9.795 9.834 29,186 +0.03(+0.33%)
Oct 11, 2017 9.782 9.814 9.776 9.802 22,614 +0.01(+0.05%)
Oct 10, 2017 9.795 9.827 9.782 9.796 33,422 +0.01(+0.11%)
Oct 09, 2017 9.808 9.814 9.769 9.785 15,858 -0.03(-0.30%)
Oct 06, 2017 9.789 9.814 9.711 9.814 14,572 +0.04(+0.40%)
Oct 05, 2017 9.756 9.776 9.698 9.776 30,868 -0.01(-0.13%)
Oct 04, 2017 9.837 9.860 9.769 9.789 27,149 -0.06(-0.66%)
Oct 03, 2017 9.899 9.899 9.820 9.853 15,493 +0.01(+0.07%)
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.