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 (%)
Feb 27, 2015 8.221 8.264 8.125 8.248 22,455 +0.03(+0.32%)
Feb 26, 2015 8.077 8.259 8.067 8.221 52,560 +0.14(+1.72%)
Feb 25, 2015 8.120 8.131 8.077 8.083 41,877 -0.03(-0.37%)
Feb 24, 2015 8.125 8.131 8.083 8.112 25,277 +0.00(+0.05%)
Feb 23, 2015 8.024 8.125 8.019 8.108 28,689 +0.08(+1.05%)
Feb 20, 2015 8.024 8.024 8.003 8.024 21,918 +0.01(+0.07%)
Feb 19, 2015 8.029 8.052 8.008 8.019 42,244 -0.10(-1.25%)
Feb 18, 2015 8.067 8.125 7.955 8.120 48,865 +0.04(+0.46%)
Feb 17, 2015 8.173 8.215 8.035 8.083 69,601 -0.16(-1.93%)
Feb 13, 2015 8.152 8.242 8.242 8.242 67,546 +0.11(+1.30%)
Feb 12, 2015 8.030 8.167 8.030 8.136 49,097 +0.08(+0.99%)
Feb 11, 2015 8.051 8.056 8.030 8.056 20,152 +0.02(+0.26%)
Feb 10, 2015 8.083 8.083 8.030 8.035 28,220 +0.00(+0.00%)
Feb 09, 2015 8.136 8.136 8.030 8.035 60,225 -0.05(-0.59%)
Feb 06, 2015 8.136 8.141 8.061 8.083 44,533 -0.05(-0.65%)
Feb 05, 2015 8.178 8.178 8.116 8.136 18,262 +0.01(+0.07%)
Feb 04, 2015 8.056 8.173 8.056 8.130 34,033 +0.02(+0.26%)
Feb 03, 2015 8.040 8.114 8.040 8.109 27,488 +0.02(+0.20%)
Feb 02, 2015 8.109 8.109 8.014 8.093 14,665 +0.01(+0.13%)
Jan 30, 2015 8.093 8.268 8.030 8.083 35,856 +0.02(+0.26%)
Jan 29, 2015 8.024 8.067 8.003 8.061 26,065 +0.06(+0.73%)
Jan 28, 2015 8.051 8.077 7.886 8.003 38,225 -0.05(-0.59%)
Jan 27, 2015 7.950 8.098 7.950 8.051 33,169 +0.10(+1.27%)
Jan 26, 2015 7.908 7.998 7.908 7.950 22,488 +0.05(+0.60%)
Jan 23, 2015 7.839 7.924 7.839 7.902 27,624 +0.07(+0.88%)
Jan 22, 2015 7.812 7.886 7.796 7.833 20,018 +0.04(+0.48%)
Jan 21, 2015 7.860 7.876 7.796 7.796 56,489 -0.12(-1.47%)
Jan 20, 2015 7.924 7.924 7.855 7.913 45,971 +0.04(+0.47%)
Jan 16, 2015 7.787 7.876 7.767 7.876 24,438 +0.04(+0.55%)
Jan 15, 2015 7.881 7.881 7.808 7.833 45,432 -0.03(-0.35%)
Jan 14, 2015 7.818 7.860 7.776 7.860 41,265 +0.05(+0.67%)
Jan 13, 2015 7.755 7.860 7.755 7.808 39,627 +0.04(+0.50%)
Jan 12, 2015 7.671 7.813 7.671 7.769 20,002 +0.08(+1.07%)
Jan 09, 2015 7.613 7.713 7.581 7.686 31,888 +0.07(+0.97%)
Jan 08, 2015 7.539 7.618 7.539 7.613 32,008 +0.06(+0.77%)
Jan 07, 2015 7.460 7.602 7.460 7.555 34,935 +0.08(+1.04%)
Jan 06, 2015 7.423 7.497 7.370 7.477 54,886 +0.08(+1.09%)
Jan 05, 2015 7.428 7.428 7.360 7.397 44,122 -0.03(-0.43%)
Jan 02, 2015 7.444 7.486 7.385 7.428 91,697 +0.01(+0.14%)
Dec 31, 2014 7.697 7.418 7.418 7.418 178,615 -0.25(-3.30%)
Dec 30, 2014 7.644 7.671 7.623 7.671 15,350 -0.02(-0.27%)
Dec 29, 2014 7.678 7.692 7.618 7.692 24,155 +0.02(+0.21%)
Dec 26, 2014 7.665 7.718 7.628 7.676 23,797 -0.01(-0.07%)
Dec 24, 2014 7.787 7.681 7.681 7.681 9,870 -0.06(-0.75%)
Dec 23, 2014 7.776 7.818 7.723 7.739 39,895 -0.07(-0.88%)
Dec 22, 2014 7.929 7.929 7.755 7.808 58,011 -0.08(-1.07%)
Dec 19, 2014 7.771 7.892 7.750 7.892 41,823 +0.13(+1.63%)
Dec 18, 2014 7.813 7.813 7.729 7.765 37,488 +0.05(+0.68%)
Dec 17, 2014 7.641 7.713 7.627 7.713 26,554 +0.09(+1.17%)
Dec 16, 2014 7.593 7.669 7.530 7.624 70,637 +0.05(+0.62%)
Dec 15, 2014 7.676 7.724 7.577 7.577 60,960 -0.12(-1.56%)
Dec 12, 2014 7.629 7.729 7.629 7.697 49,971 +0.01(+0.07%)
Dec 11, 2014 7.645 7.729 7.624 7.692 41,779 +0.04(+0.55%)
Dec 10, 2014 7.645 7.687 7.619 7.650 33,588 -0.03(-0.41%)
Dec 09, 2014 7.697 7.760 7.621 7.682 42,382 -0.03(-0.41%)
Dec 08, 2014 7.703 7.765 7.697 7.713 39,510 -0.00(-0.06%)
Dec 05, 2014 7.739 7.753 7.692 7.718 49,263 -0.06(-0.82%)
Dec 04, 2014 7.734 7.828 7.718 7.781 35,650 +0.05(+0.68%)
Dec 03, 2014 7.697 7.750 7.671 7.729 34,982 +0.05(+0.61%)
Dec 02, 2014 7.650 7.707 7.650 7.682 18,427 +0.01(+0.14%)
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.