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 )

10.43 +0.07 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Mar 31, 2005 5.298 5.457 5.295 5.454 76,477 +0.15(+2.88%)
Mar 30, 2005 5.374 5.402 5.288 5.302 120,921 -0.14(-2.55%)
Mar 29, 2005 5.291 5.440 5.284 5.440 108,800 +0.10(+1.88%)
Mar 28, 2005 5.405 5.405 5.288 5.340 148,338 -0.07(-1.22%)
Mar 24, 2005 5.388 5.433 5.371 5.405 128,136 +0.00(+0.00%)
Mar 23, 2005 5.537 5.558 5.284 5.405 150,069 -0.07(-1.27%)
Mar 22, 2005 5.648 5.697 5.371 5.475 225,393 -0.17(-3.07%)
Mar 21, 2005 5.596 5.655 5.589 5.648 165,076 +0.08(+1.37%)
Mar 18, 2005 5.613 5.620 5.548 5.572 111,975 -0.13(-2.25%)
Mar 17, 2005 5.613 5.735 5.492 5.700 301,293 -0.03(-0.60%)
Mar 16, 2005 5.925 5.943 5.700 5.735 244,151 -0.22(-3.72%)
Mar 15, 2005 6.047 6.081 5.918 5.956 66,665 -0.12(-2.05%)
Mar 14, 2005 6.116 6.137 5.908 6.081 84,847 -0.05(-0.85%)
Mar 11, 2005 6.012 6.157 5.981 6.133 96,968 +0.11(+1.84%)
Mar 10, 2005 6.029 6.064 5.856 6.022 177,774 -0.06(-0.97%)
Mar 09, 2005 6.220 6.279 6.029 6.081 188,164 -0.21(-3.31%)
Mar 08, 2005 6.282 6.306 6.272 6.289 51,369 +0.01(+0.22%)
Mar 07, 2005 6.320 6.376 6.275 6.275 98,988 -0.05(-0.77%)
Mar 04, 2005 6.428 6.487 6.306 6.324 145,452 -0.15(-2.30%)
Mar 03, 2005 6.473 6.521 6.442 6.473 41,557 -0.03(-0.53%)
Mar 02, 2005 6.497 6.521 6.448 6.507 33,188 +0.01(+0.11%)
Mar 01, 2005 6.462 6.504 6.442 6.500 29,725 -0.00(-0.05%)
Feb 28, 2005 6.490 6.504 6.428 6.504 44,732 +0.05(+0.70%)
Feb 25, 2005 6.376 6.473 6.376 6.459 43,289 +0.05(+0.81%)
Feb 24, 2005 6.410 6.424 6.376 6.407 17,027 +0.02(+0.33%)
Feb 23, 2005 6.331 6.393 6.324 6.386 69,551 -0.02(-0.32%)
Feb 22, 2005 6.445 6.445 6.390 6.407 47,906 -0.10(-1.49%)
Feb 18, 2005 6.452 6.507 6.438 6.504 31,745 +0.02(+0.27%)
Feb 17, 2005 6.462 6.532 6.448 6.487 30,013 +0.03(+0.43%)
Feb 16, 2005 6.410 6.514 6.410 6.459 52,235 +0.03(+0.49%)
Feb 15, 2005 6.428 6.459 6.396 6.428 60,893 +0.01(+0.11%)
Feb 14, 2005 6.424 6.445 6.410 6.421 56,276 -0.05(-0.75%)
Feb 11, 2005 6.521 6.532 6.445 6.469 48,195 -0.03(-0.48%)
Feb 10, 2005 6.480 6.500 6.445 6.500 38,960 +0.06(+0.86%)
Feb 09, 2005 6.365 6.494 6.365 6.445 54,544 +0.07(+1.05%)
Feb 08, 2005 6.393 6.396 6.369 6.378 50,215 -0.02(-0.24%)
Feb 07, 2005 6.390 6.403 6.358 6.393 41,269 +0.02(+0.33%)
Feb 04, 2005 6.365 6.386 6.345 6.372 43,866 +0.01(+0.16%)
Feb 03, 2005 6.362 6.365 6.331 6.362 47,329 +0.02(+0.27%)
Feb 02, 2005 6.362 6.365 6.310 6.345 32,899 +0.03(+0.55%)
Feb 01, 2005 6.341 6.365 6.286 6.310 88,021 -0.01(-0.11%)
Jan 31, 2005 6.341 6.372 6.282 6.317 37,517 -0.07(-1.09%)
Jan 28, 2005 6.279 6.386 6.275 6.386 24,530 +0.06(+0.93%)
Jan 27, 2005 6.275 6.327 6.275 6.327 30,302 +0.02(+0.33%)
Jan 26, 2005 6.310 6.324 6.289 6.306 36,651 +0.01(+0.17%)
Jan 25, 2005 6.317 6.324 6.289 6.296 43,577 -0.01(-0.22%)
Jan 24, 2005 6.334 6.369 6.293 6.310 67,531 -0.04(-0.65%)
Jan 21, 2005 6.376 6.376 6.338 6.351 31,745 -0.01(-0.11%)
Jan 20, 2005 6.386 6.393 6.341 6.358 37,228 -0.03(-0.43%)
Jan 19, 2005 6.341 6.386 6.334 6.386 17,892 +0.03(+0.44%)
Jan 18, 2005 6.334 6.390 6.324 6.358 40,691 +0.08(+1.21%)
Jan 14, 2005 6.306 6.310 6.265 6.282 56,564 -0.03(-0.55%)
Jan 13, 2005 6.334 6.355 6.299 6.317 38,671 +0.01(+0.11%)
Jan 12, 2005 6.313 6.341 6.310 6.310 52,235 +0.00(+0.05%)
Jan 11, 2005 6.317 6.338 6.306 6.306 79,652 +0.00(+0.00%)
Jan 10, 2005 6.334 6.334 6.289 6.306 40,980 -0.02(-0.38%)
Jan 07, 2005 6.331 6.355 6.289 6.331 42,134 +0.00(+0.00%)
Jan 06, 2005 6.272 6.331 6.241 6.331 77,920 +0.04(+0.66%)
Jan 05, 2005 6.324 6.365 6.279 6.289 26,262 +0.02(+0.28%)
Jan 04, 2005 6.279 6.306 6.244 6.272 52,812 +0.01(+0.17%)
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.