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 26, 2010 3.987 4.019 3.970 3.991 64,412 +0.05(+1.16%)
Feb 25, 2010 3.854 3.948 3.854 3.945 44,046 +0.02(+0.45%)
Feb 24, 2010 3.850 3.927 3.843 3.927 30,916 +0.08(+2.10%)
Feb 23, 2010 3.861 3.941 3.798 3.847 195,835 -0.05(-1.17%)
Feb 22, 2010 4.033 4.057 3.889 3.892 68,535 -0.09(-2.20%)
Feb 19, 2010 3.913 4.029 3.910 3.980 51,243 +0.03(+0.80%)
Feb 18, 2010 3.938 4.015 3.910 3.948 79,986 -0.06(-1.40%)
Feb 17, 2010 4.061 4.061 3.941 4.005 124,622 +0.06(+1.62%)
Feb 16, 2010 3.951 4.010 3.878 3.941 203,216 +0.07(+1.91%)
Feb 12, 2010 3.840 3.867 3.867 3.867 94,913 +0.03(+0.80%)
Feb 11, 2010 3.745 3.857 3.742 3.836 135,136 +0.11(+3.00%)
Feb 10, 2010 3.721 3.847 3.620 3.725 166,446 +0.14(+3.89%)
Feb 09, 2010 3.623 3.630 3.540 3.585 55,916 +0.02(+0.49%)
Feb 08, 2010 3.526 3.612 3.526 3.568 45,423 -0.03(-0.96%)
Feb 05, 2010 3.731 3.731 3.508 3.602 106,558 -0.10(-2.65%)
Feb 04, 2010 3.808 3.808 3.679 3.700 31,442 -0.09(-2.30%)
Feb 03, 2010 3.728 3.836 3.728 3.787 44,982 +0.02(+0.46%)
Feb 02, 2010 3.749 3.770 3.714 3.770 87,203 +0.02(+0.56%)
Feb 01, 2010 3.745 3.763 3.693 3.749 35,714 +0.06(+1.51%)
Jan 29, 2010 3.728 3.731 3.676 3.693 54,597 +0.02(+0.67%)
Jan 28, 2010 3.731 3.731 3.627 3.669 56,764 -0.03(-0.69%)
Jan 27, 2010 3.731 3.731 3.694 3.694 18,435 -0.01(-0.35%)
Jan 26, 2010 3.690 3.770 3.668 3.707 32,812 +0.03(+0.76%)
Jan 25, 2010 3.745 3.745 3.637 3.679 73,310 +0.00(+0.00%)
Jan 22, 2010 3.742 3.747 3.655 3.679 92,040 -0.06(-1.49%)
Jan 21, 2010 3.812 3.830 3.711 3.735 59,004 -0.09(-2.28%)
Jan 20, 2010 3.857 3.857 3.718 3.822 63,873 -0.01(-0.21%)
Jan 19, 2010 3.822 3.846 3.791 3.830 82,481 +0.05(+1.33%)
Jan 15, 2010 3.828 3.780 3.780 3.780 51,375 -0.01(-0.18%)
Jan 14, 2010 3.763 3.828 3.763 3.787 49,574 -0.04(-1.00%)
Jan 13, 2010 3.790 3.832 3.742 3.825 83,901 +0.07(+1.75%)
Jan 12, 2010 3.728 3.776 3.728 3.759 69,900 -0.00(-0.09%)
Jan 11, 2010 3.756 3.763 3.731 3.763 49,069 +0.05(+1.40%)
Jan 08, 2010 3.673 3.842 3.644 3.711 81,592 +0.06(+1.71%)
Jan 07, 2010 3.527 3.661 3.517 3.648 84,643 +0.12(+3.34%)
Jan 06, 2010 3.555 3.565 3.524 3.530 45,903 -0.03(-0.97%)
Jan 05, 2010 3.582 3.600 3.565 3.565 34,875 +0.00(+0.00%)
Jan 04, 2010 3.627 3.665 3.506 3.565 126,774 -0.06(-1.72%)
Dec 31, 2009 3.638 3.627 3.627 3.627 49,355 -0.01(-0.19%)
Dec 30, 2009 3.652 3.673 3.634 3.634 24,446 -0.02(-0.57%)
Dec 29, 2009 3.631 3.673 3.631 3.655 20,348 -0.01(-0.28%)
Dec 28, 2009 3.693 3.693 3.662 3.666 50,706 -0.03(-0.75%)
Dec 24, 2009 3.683 3.693 3.662 3.693 20,059 +0.05(+1.33%)
Dec 23, 2009 3.621 3.652 3.621 3.645 60,970 +0.01(+0.38%)
Dec 22, 2009 3.624 3.631 3.624 3.631 46,267 +0.02(+0.67%)
Dec 21, 2009 3.607 3.631 3.565 3.607 66,889 +0.06(+1.66%)
Dec 18, 2009 3.517 3.611 3.517 3.548 138,270 +0.04(+1.19%)
Dec 17, 2009 3.461 3.506 3.447 3.506 57,965 +0.05(+1.30%)
Dec 16, 2009 3.364 3.461 3.364 3.461 61,131 +0.09(+2.67%)
Dec 15, 2009 3.309 3.402 3.309 3.371 159,118 +0.08(+2.31%)
Dec 14, 2009 3.288 3.305 3.288 3.295 89,838 +0.07(+2.09%)
Dec 11, 2009 3.205 3.250 3.201 3.227 70,514 +0.02(+0.59%)
Dec 10, 2009 3.219 3.253 3.191 3.208 56,377 +0.02(+0.54%)
Dec 09, 2009 3.246 3.270 3.187 3.191 131,889 -0.07(-2.23%)
Dec 08, 2009 3.253 3.264 3.222 3.264 79,315 +0.01(+0.21%)
Dec 07, 2009 3.219 3.264 3.205 3.257 56,975 +0.06(+1.84%)
Dec 04, 2009 3.212 3.236 3.198 3.198 40,249 -0.02(-0.54%)
Dec 03, 2009 3.208 3.281 3.205 3.215 117,460 -0.03(-0.85%)
Dec 02, 2009 3.239 3.274 3.239 3.243 63,937 -0.02(-0.64%)
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.