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 27, 2004 6.572 6.597 6.534 6.572 59,746 +0.03(+0.53%)
Feb 26, 2004 6.503 6.583 6.496 6.538 39,542 +0.00(+0.00%)
Feb 25, 2004 6.482 6.617 6.482 6.538 81,393 +0.02(+0.32%)
Feb 24, 2004 6.514 6.566 6.479 6.517 56,282 -0.03(-0.48%)
Feb 23, 2004 6.545 6.548 6.496 6.548 36,367 +0.01(+0.11%)
Feb 20, 2004 6.576 6.576 6.482 6.541 27,419 -0.01(-0.16%)
Feb 19, 2004 6.531 6.572 6.531 6.552 81,970 +0.05(+0.69%)
Feb 18, 2004 6.507 6.514 6.479 6.507 31,749 -0.01(-0.11%)
Feb 17, 2004 6.444 6.514 6.427 6.514 58,014 +0.09(+1.35%)
Feb 13, 2004 6.423 6.427 6.385 6.427 45,603 +0.02(+0.27%)
Feb 12, 2004 6.427 6.427 6.375 6.410 20,204 -0.01(-0.16%)
Feb 11, 2004 6.392 6.420 6.372 6.420 36,655 -0.01(-0.11%)
Feb 10, 2004 6.392 6.441 6.340 6.427 72,157 -0.00(-0.05%)
Feb 09, 2004 6.392 6.479 6.372 6.430 58,880 +0.04(+0.60%)
Feb 06, 2004 6.368 6.423 6.368 6.392 43,294 +0.05(+0.82%)
Feb 05, 2004 6.271 6.389 6.271 6.340 38,387 +0.06(+0.88%)
Feb 04, 2004 6.236 6.340 6.202 6.285 146,046 +0.01(+0.11%)
Feb 03, 2004 6.323 6.333 6.274 6.278 66,384 -0.08(-1.25%)
Feb 02, 2004 6.306 6.375 6.306 6.358 72,445 +0.00(+0.00%)
Jan 30, 2004 6.333 6.410 6.309 6.358 27,131 -0.01(-0.16%)
Jan 29, 2004 6.427 6.427 6.344 6.368 60,612 -0.04(-0.65%)
Jan 28, 2004 6.451 6.514 6.410 6.410 45,603 -0.05(-0.75%)
Jan 27, 2004 6.437 6.531 6.437 6.458 65,518 -0.02(-0.32%)
Jan 26, 2004 6.496 6.527 6.475 6.479 49,355 -0.03(-0.48%)
Jan 23, 2004 6.527 6.531 6.482 6.510 35,790 +0.00(+0.00%)
Jan 22, 2004 6.572 6.572 6.482 6.510 54,550 -0.04(-0.58%)
Jan 21, 2004 6.583 6.631 6.531 6.548 111,410 -0.02(-0.26%)
Jan 20, 2004 6.427 6.583 6.413 6.566 156,148 +0.12(+1.88%)
Jan 16, 2004 6.375 6.462 6.361 6.444 51,664 +0.07(+1.14%)
Jan 15, 2004 6.399 6.430 6.326 6.372 83,413 -0.06(-0.86%)
Jan 14, 2004 6.403 6.427 6.375 6.427 32,903 +0.07(+1.14%)
Jan 13, 2004 6.340 6.417 6.340 6.354 78,218 -0.02(-0.33%)
Jan 12, 2004 6.358 6.399 6.333 6.375 37,521 -0.01(-0.22%)
Jan 09, 2004 6.340 6.389 6.330 6.389 36,078 +0.03(+0.44%)
Jan 08, 2004 6.375 6.375 6.344 6.361 45,026 +0.01(+0.16%)
Jan 07, 2004 6.413 6.413 6.340 6.351 63,498 -0.05(-0.76%)
Jan 06, 2004 6.434 6.434 6.375 6.399 56,282 -0.03(-0.48%)
Jan 05, 2004 6.365 6.430 6.326 6.430 176,929 +0.10(+1.64%)
Jan 02, 2004 6.333 6.372 6.320 6.326 55,994 -0.05(-0.76%)
Dec 31, 2003 6.344 6.375 6.344 6.375 22,513 +0.01(+0.22%)
Dec 30, 2003 6.368 6.368 6.333 6.361 31,171 +0.01(+0.16%)
Dec 29, 2003 6.344 6.382 6.333 6.351 55,416 -0.02(-0.38%)
Dec 26, 2003 6.351 6.396 6.351 6.375 23,956 +0.03(+0.44%)
Dec 24, 2003 6.323 6.378 6.323 6.347 22,513 -0.03(-0.43%)
Dec 23, 2003 6.340 6.378 6.333 6.375 75,620 +0.03(+0.55%)
Dec 22, 2003 6.455 6.455 6.340 6.340 115,451 -0.04(-0.60%)
Dec 19, 2003 6.323 6.427 6.323 6.378 102,463 +0.07(+1.15%)
Dec 18, 2003 6.254 6.309 6.254 6.306 90,918 +0.06(+1.00%)
Dec 17, 2003 6.174 6.271 6.174 6.243 73,311 +0.06(+0.90%)
Dec 16, 2003 6.236 6.236 6.171 6.188 154,127 +0.04(+0.62%)
Dec 15, 2003 6.254 6.254 6.139 6.150 114,297 -0.12(-1.99%)
Dec 12, 2003 6.274 6.274 6.236 6.274 86,300 +0.00(+0.06%)
Dec 11, 2003 6.295 6.306 6.236 6.271 66,096 +0.02(+0.39%)
Dec 10, 2003 6.254 6.254 6.216 6.247 59,168 -0.01(-0.11%)
Dec 09, 2003 6.236 6.288 6.223 6.254 86,588 +0.02(+0.33%)
Dec 08, 2003 6.264 6.264 6.188 6.233 76,198 +0.03(+0.50%)
Dec 05, 2003 6.150 6.195 6.132 6.202 182,413 -0.05(-0.78%)
Dec 04, 2003 6.233 6.233 6.167 6.250 61,477 +0.07(+1.18%)
Dec 03, 2003 6.264 6.340 6.174 6.177 158,745 -0.09(-1.38%)
Dec 02, 2003 6.181 6.236 6.181 6.264 97,845 +0.12(+1.97%)
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.