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: 4:10 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 (%)
Feb 29, 2012 6.443 6.522 6.443 6.501 33,738 +0.03(+0.53%)
Feb 28, 2012 6.451 6.481 6.414 6.467 34,477 +0.03(+0.51%)
Feb 27, 2012 6.460 6.482 6.381 6.435 87,884 -0.08(-1.15%)
Feb 24, 2012 6.506 6.543 6.439 6.510 67,765 +0.03(+0.51%)
Feb 23, 2012 6.443 6.529 6.439 6.476 57,387 +0.04(+0.58%)
Feb 22, 2012 6.497 6.497 6.431 6.439 58,220 -0.06(-0.90%)
Feb 21, 2012 6.451 6.501 6.447 6.497 105,904 +0.08(+1.23%)
Feb 17, 2012 6.460 6.460 6.356 6.418 62,608 +0.00(+0.02%)
Feb 16, 2012 6.545 6.545 6.375 6.417 95,920 +0.01(+0.13%)
Feb 15, 2012 6.670 6.670 6.297 6.409 84,410 -0.05(-0.83%)
Feb 14, 2012 6.396 6.471 6.384 6.462 40,025 +0.08(+1.22%)
Feb 13, 2012 6.284 6.491 6.284 6.384 77,094 +0.10(+1.59%)
Feb 10, 2012 6.334 6.334 6.259 6.284 51,238 -0.03(-0.47%)
Feb 09, 2012 6.264 6.375 6.264 6.314 42,091 +0.05(+0.87%)
Feb 08, 2012 6.284 6.309 6.255 6.259 32,757 +0.01(+0.13%)
Feb 07, 2012 6.230 6.313 6.224 6.251 88,492 +0.02(+0.33%)
Feb 06, 2012 6.160 6.243 6.156 6.230 41,942 +0.02(+0.40%)
Feb 03, 2012 6.214 6.230 6.143 6.206 91,493 +0.02(+0.33%)
Feb 02, 2012 6.177 6.210 6.094 6.185 37,954 +0.00(+0.07%)
Feb 01, 2012 6.177 6.251 6.172 6.181 52,901 +0.01(+0.13%)
Jan 31, 2012 6.181 6.197 6.123 6.172 38,695 +0.08(+1.36%)
Jan 30, 2012 6.106 6.122 6.085 6.090 52,570 -0.07(-1.21%)
Jan 27, 2012 6.193 6.193 6.147 6.164 31,509 -0.02(-0.27%)
Jan 26, 2012 6.119 6.181 6.110 6.181 74,460 +0.07(+1.15%)
Jan 25, 2012 6.069 6.118 6.052 6.110 122,056 +0.02(+0.41%)
Jan 24, 2012 6.123 6.143 6.040 6.085 75,266 -0.05(-0.81%)
Jan 23, 2012 6.148 6.148 6.061 6.135 60,037 +0.01(+0.20%)
Jan 20, 2012 6.069 6.197 6.052 6.123 64,553 +0.05(+0.77%)
Jan 19, 2012 5.948 6.134 5.932 6.076 137,259 +0.12(+2.07%)
Jan 18, 2012 5.994 6.010 5.936 5.952 76,368 -0.07(-1.23%)
Jan 17, 2012 6.076 6.082 5.928 6.027 135,161 -0.03(-0.46%)
Jan 13, 2012 6.051 6.092 6.051 6.055 54,424 -0.02(-0.28%)
Jan 12, 2012 6.031 6.092 5.973 6.072 50,227 +0.02(+0.41%)
Jan 11, 2012 5.981 6.051 5.981 6.047 98,508 +0.02(+0.41%)
Jan 10, 2012 6.014 6.031 5.970 6.022 64,775 +0.06(+1.04%)
Jan 09, 2012 5.911 5.961 5.907 5.961 53,460 +0.05(+0.84%)
Jan 06, 2012 5.957 5.961 5.907 5.911 31,402 -0.04(-0.62%)
Jan 05, 2012 5.895 5.952 5.891 5.948 94,480 +0.08(+1.40%)
Jan 04, 2012 5.850 5.866 5.829 5.866 53,965 +0.05(+0.78%)
Dec 30, 2011 5.751 5.845 5.660 5.821 87,246 +0.10(+1.79%)
Dec 29, 2011 5.747 5.759 5.702 5.718 38,974 -0.04(-0.78%)
Dec 28, 2011 5.763 5.800 5.763 5.763 30,419 -0.00(-0.07%)
Dec 27, 2011 5.771 5.792 5.743 5.767 58,821 -0.04(-0.67%)
Dec 23, 2011 5.812 5.841 5.792 5.806 45,864 +0.06(+1.03%)
Dec 21, 2011 5.763 5.774 5.730 5.747 56,586 +0.02(+0.29%)
Dec 20, 2011 5.763 5.763 5.557 5.730 77,719 +0.05(+0.80%)
Dec 19, 2011 5.669 5.762 5.652 5.685 50,935 +0.04(+0.65%)
Dec 16, 2011 5.591 5.693 5.587 5.648 80,685 +0.04(+0.79%)
Dec 15, 2011 5.530 5.660 5.530 5.604 54,397 +0.11(+1.93%)
Dec 14, 2011 5.538 5.538 5.485 5.497 44,903 -0.04(-0.66%)
Dec 13, 2011 5.554 5.559 5.497 5.534 110,625 -0.01(-0.15%)
Dec 12, 2011 5.546 5.567 5.477 5.542 29,772 +0.00(+0.07%)
Dec 09, 2011 5.538 5.579 5.506 5.538 43,870 +0.06(+1.12%)
Dec 08, 2011 5.559 5.559 5.469 5.477 39,043 -0.07(-1.25%)
Dec 07, 2011 5.579 5.579 5.510 5.546 52,755 -0.02(-0.37%)
Dec 06, 2011 5.563 5.583 5.530 5.567 67,052 +0.04(+0.66%)
Dec 05, 2011 5.546 5.616 5.522 5.530 79,304 +0.02(+0.28%)
Dec 02, 2011 5.607 5.607 5.497 5.514 67,039 -0.06(-1.16%)
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.