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 (%)
Feb 29, 2016 7.757 7.785 7.508 7.589 55,038 -0.12(-1.50%)
Feb 26, 2016 7.676 7.722 7.596 7.705 59,814 +0.06(+0.75%)
Feb 25, 2016 7.549 7.745 7.549 7.647 92,321 +0.09(+1.22%)
Feb 24, 2016 7.537 7.624 7.451 7.555 90,029 -0.01(-0.15%)
Feb 23, 2016 7.393 7.618 7.393 7.566 53,390 +0.17(+2.34%)
Feb 22, 2016 7.422 7.589 7.341 7.393 142,526 -0.01(-0.16%)
Feb 19, 2016 7.399 7.479 7.399 7.404 55,768 -0.01(-0.16%)
Feb 18, 2016 7.514 7.670 7.404 7.416 154,574 -0.06(-0.77%)
Feb 17, 2016 7.468 7.508 7.399 7.474 126,969 +0.13(+1.79%)
Feb 16, 2016 7.353 7.422 7.341 7.342 42,932 +0.07(+0.95%)
Feb 12, 2016 7.365 7.273 7.273 7.273 56,530 -0.06(-0.86%)
Feb 11, 2016 7.462 7.462 7.264 7.336 82,564 -0.20(-2.66%)
Feb 10, 2016 7.336 7.583 7.204 7.537 197,181 +0.24(+3.30%)
Feb 09, 2016 7.325 7.412 7.090 7.296 125,414 -0.16(-2.15%)
Feb 08, 2016 7.651 7.654 7.333 7.457 100,371 -0.28(-3.65%)
Feb 05, 2016 7.737 7.846 7.651 7.739 85,051 +0.01(+0.17%)
Feb 04, 2016 7.755 7.852 7.634 7.726 73,675 +0.01(+0.15%)
Feb 03, 2016 7.726 7.823 7.651 7.714 84,033 +0.01(+0.07%)
Feb 02, 2016 7.537 7.726 7.508 7.709 52,134 +0.11(+1.43%)
Feb 01, 2016 7.491 7.663 7.474 7.600 77,218 +0.08(+1.07%)
Jan 29, 2016 7.411 7.520 7.325 7.520 110,252 +0.19(+2.66%)
Jan 28, 2016 7.296 7.348 7.245 7.325 32,241 +0.05(+0.63%)
Jan 27, 2016 7.227 7.325 7.227 7.279 21,657 +0.02(+0.32%)
Jan 26, 2016 7.227 7.273 7.206 7.256 47,201 +0.05(+0.72%)
Jan 25, 2016 7.244 7.244 7.199 7.204 28,605 -0.04(-0.55%)
Jan 22, 2016 7.153 7.308 7.153 7.244 39,238 +0.18(+2.51%)
Jan 21, 2016 7.004 7.078 6.924 7.067 67,704 +0.08(+1.15%)
Jan 20, 2016 7.164 7.167 6.878 6.987 141,129 -0.21(-2.87%)
Jan 19, 2016 7.273 7.273 7.170 7.193 62,195 -0.06(-0.78%)
Jan 15, 2016 7.261 7.250 7.250 7.250 27,940 -0.13(-1.70%)
Jan 14, 2016 7.392 7.432 7.318 7.375 33,889 +0.01(+0.15%)
Jan 13, 2016 7.523 7.523 7.318 7.364 41,709 -0.11(-1.52%)
Jan 12, 2016 7.472 7.494 7.417 7.477 25,357 +0.03(+0.37%)
Jan 11, 2016 7.540 7.540 7.421 7.450 24,143 -0.04(-0.59%)
Jan 08, 2016 7.517 7.517 7.426 7.494 41,380 +0.04(+0.53%)
Jan 07, 2016 7.421 7.483 7.421 7.455 39,795 +0.00(+0.00%)
Jan 06, 2016 7.455 7.568 7.443 7.455 96,241 -0.02(-0.30%)
Jan 05, 2016 7.489 7.500 7.449 7.477 29,786 -0.00(-0.00%)
Jan 04, 2016 7.341 7.477 7.318 7.477 56,526 +0.13(+1.70%)
Dec 31, 2015 7.381 7.352 7.352 7.352 22,844 -0.01(-0.15%)
Dec 30, 2015 7.364 7.392 7.307 7.364 36,456 +0.01(+0.09%)
Dec 29, 2015 7.381 7.386 7.255 7.357 48,365 +0.02(+0.22%)
Dec 28, 2015 7.324 7.415 7.324 7.341 29,880 -0.05(-0.62%)
Dec 24, 2015 7.364 7.386 7.386 7.386 12,828 +0.03(+0.46%)
Dec 23, 2015 7.284 7.352 7.273 7.352 42,385 +0.09(+1.25%)
Dec 22, 2015 7.301 7.333 7.261 7.261 41,516 -0.06(-0.85%)
Dec 21, 2015 7.386 7.386 7.295 7.324 51,253 +0.02(+0.31%)
Dec 18, 2015 7.216 7.352 7.216 7.301 33,679 +0.02(+0.31%)
Dec 17, 2015 7.199 7.295 7.199 7.278 64,253 +0.11(+1.50%)
Dec 16, 2015 7.041 7.194 6.928 7.171 69,321 +0.18(+2.50%)
Dec 15, 2015 7.052 7.131 6.934 6.996 87,578 +0.01(+0.08%)
Dec 14, 2015 7.171 7.188 6.973 6.990 92,144 -0.18(-2.54%)
Dec 11, 2015 7.171 7.205 7.081 7.173 29,630 -0.09(-1.22%)
Dec 10, 2015 7.233 7.273 7.194 7.261 33,836 -0.01(-0.16%)
Dec 09, 2015 7.459 7.487 7.211 7.273 129,136 -0.16(-2.13%)
Dec 08, 2015 7.352 7.473 7.352 7.431 45,284 +0.03(+0.46%)
Dec 07, 2015 7.550 7.555 7.335 7.397 47,728 -0.15(-2.02%)
Dec 04, 2015 7.538 7.601 7.499 7.550 69,779 +0.03(+0.38%)
Dec 03, 2015 7.516 7.538 7.459 7.521 43,799 -0.01(-0.08%)
Dec 02, 2015 7.527 7.533 7.465 7.527 34,089 +0.03(+0.38%)
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.