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 (%)
Mar 30, 2007 5.956 5.956 5.894 5.922 34,342 -0.03(-0.47%)
Mar 29, 2007 5.949 5.995 5.925 5.949 43,866 -0.01(-0.23%)
Mar 28, 2007 5.943 5.964 5.943 5.963 19,335 +0.01(+0.17%)
Mar 27, 2007 5.946 5.974 5.943 5.953 21,067 -0.02(-0.41%)
Mar 26, 2007 5.943 5.977 5.943 5.977 19,335 +0.03(+0.45%)
Mar 23, 2007 5.825 5.950 5.825 5.950 55,698 +0.10(+1.73%)
Mar 22, 2007 5.870 5.974 5.835 5.849 69,551 -0.04(-0.64%)
Mar 21, 2007 5.849 5.946 5.849 5.887 23,087 +0.01(+0.23%)
Mar 20, 2007 5.849 5.884 5.832 5.873 29,725 +0.03(+0.47%)
Mar 19, 2007 5.873 5.891 5.825 5.846 19,624 +0.02(+0.30%)
Mar 16, 2007 5.839 5.873 5.821 5.828 22,799 -0.01(-0.12%)
Mar 15, 2007 5.797 5.839 5.797 5.835 21,644 +0.02(+0.36%)
Mar 14, 2007 5.846 5.873 5.807 5.814 11,255 +0.00(+0.06%)
Mar 13, 2007 5.891 5.891 5.807 5.811 32,899 -0.08(-1.35%)
Mar 12, 2007 5.880 5.891 5.839 5.891 27,705 +0.03(+0.59%)
Mar 09, 2007 5.873 5.873 5.804 5.856 14,718 -0.00(-0.00%)
Mar 08, 2007 5.787 5.856 5.787 5.856 68,397 +0.09(+1.50%)
Mar 07, 2007 5.828 5.828 5.742 5.769 61,470 -0.06(-1.01%)
Mar 06, 2007 5.859 5.883 5.825 5.828 54,833 -0.03(-0.53%)
Mar 05, 2007 5.891 5.908 5.859 5.859 21,067 -0.05(-0.76%)
Mar 02, 2007 5.960 5.988 5.891 5.904 74,169 -0.05(-0.81%)
Mar 01, 2007 5.977 5.995 5.929 5.953 24,530 -0.02(-0.41%)
Feb 28, 2007 5.970 5.995 5.925 5.977 17,027 +0.01(+0.12%)
Feb 27, 2007 5.960 5.970 5.943 5.970 18,758 +0.00(+0.00%)
Feb 26, 2007 5.963 5.988 5.936 5.970 45,020 -0.04(-0.69%)
Feb 23, 2007 6.012 6.012 5.943 6.012 13,563 +0.00(+0.00%)
Feb 22, 2007 5.988 6.012 5.946 6.012 36,651 +0.06(+0.99%)
Feb 21, 2007 5.943 5.960 5.922 5.953 24,242 -0.01(-0.23%)
Feb 20, 2007 5.929 5.988 5.929 5.967 25,107 +0.01(+0.12%)
Feb 16, 2007 5.936 5.960 5.929 5.960 18,470 -0.03(-0.58%)
Feb 15, 2007 5.953 5.995 5.953 5.995 29,148 +0.05(+0.76%)
Feb 14, 2007 5.939 5.970 5.932 5.949 32,322 -0.02(-0.34%)
Feb 13, 2007 5.977 6.012 5.925 5.970 26,158 +0.02(+0.40%)
Feb 12, 2007 5.949 5.977 5.946 5.946 12,986 -0.05(-0.75%)
Feb 09, 2007 5.963 5.991 5.949 5.991 30,013 +0.03(+0.46%)
Feb 08, 2007 6.005 6.008 5.946 5.963 31,168 -0.05(-0.81%)
Feb 07, 2007 5.956 6.060 5.949 6.012 61,759 +0.05(+0.76%)
Feb 06, 2007 5.977 6.064 5.949 5.967 27,127 -0.04(-0.63%)
Feb 05, 2007 5.998 6.012 5.960 6.005 34,631 +0.01(+0.17%)
Feb 02, 2007 5.967 6.029 5.946 5.995 40,980 +0.00(+0.00%)
Feb 01, 2007 5.946 6.057 5.901 5.995 80,518 +0.03(+0.58%)
Jan 31, 2007 5.995 5.995 5.960 5.960 9,235 -0.02(-0.29%)
Jan 30, 2007 5.960 6.022 5.960 5.977 15,872 -0.02(-0.29%)
Jan 29, 2007 6.012 6.088 5.943 5.995 45,886 -0.07(-1.14%)
Jan 26, 2007 6.140 6.150 6.029 6.064 29,148 -0.06(-1.02%)
Jan 25, 2007 6.140 6.140 6.047 6.126 33,188 +0.01(+0.17%)
Jan 24, 2007 6.008 6.147 5.970 6.116 61,182 +0.15(+2.56%)
Jan 23, 2007 5.984 6.022 5.925 5.963 30,591 -0.01(-0.17%)
Jan 22, 2007 6.026 6.029 5.925 5.974 62,048 -0.04(-0.63%)
Jan 19, 2007 5.991 6.012 5.925 6.012 33,477 +0.05(+0.87%)
Jan 18, 2007 5.974 6.022 5.891 5.960 59,450 -0.02(-0.29%)
Jan 17, 2007 6.001 6.001 5.960 5.977 24,819 -0.02(-0.40%)
Jan 16, 2007 5.995 6.001 5.863 6.001 80,518 +0.00(+0.00%)
Jan 12, 2007 5.998 6.001 5.922 6.001 35,497 +0.01(+0.17%)
Jan 11, 2007 6.022 6.029 5.894 5.991 30,302 -0.03(-0.52%)
Jan 10, 2007 5.967 6.064 5.877 6.022 33,765 +0.06(+0.93%)
Jan 09, 2007 5.804 6.029 5.721 5.967 48,772 +0.14(+2.38%)
Jan 08, 2007 5.891 5.939 5.769 5.828 40,691 -0.06(-1.00%)
Jan 05, 2007 5.842 5.891 5.790 5.887 63,202 +0.05(+0.83%)
Jan 04, 2007 5.873 5.884 5.825 5.839 40,403 -0.02(-0.41%)
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.