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 31, 2008 3.589 3.589 3.468 3.527 128,439 -0.07(-1.83%)
Mar 28, 2008 3.610 3.641 3.576 3.593 42,295 -0.03(-0.86%)
Mar 27, 2008 3.627 3.669 3.603 3.624 105,926 +0.00(+0.00%)
Mar 26, 2008 3.652 3.659 3.600 3.624 100,875 +0.00(+0.00%)
Mar 25, 2008 3.673 3.704 3.624 3.624 133,923 -0.04(-1.04%)
Mar 24, 2008 3.714 3.745 3.645 3.662 201,968 -0.03(-0.94%)
Mar 21, 2008 3.569 3.752 3.569 3.697 80,527 +0.00(+0.00%)
Mar 20, 2008 3.569 3.752 3.569 3.697 80,527 +0.06(+1.62%)
Mar 19, 2008 3.679 3.804 3.610 3.638 76,198 -0.12(-3.14%)
Mar 18, 2008 3.638 4.116 3.607 3.756 115,754 +0.12(+3.44%)
Mar 17, 2008 3.700 3.700 3.555 3.631 88,744 -0.16(-4.29%)
Mar 14, 2008 3.790 3.801 3.742 3.794 111,410 +0.03(+0.83%)
Mar 13, 2008 3.846 3.846 3.724 3.763 130,113 -0.10(-2.51%)
Mar 12, 2008 3.860 3.873 3.811 3.860 62,343 -0.02(-0.54%)
Mar 11, 2008 3.860 3.929 3.822 3.880 85,434 +0.04(+0.99%)
Mar 10, 2008 4.054 4.119 3.811 3.842 162,209 -0.25(-6.02%)
Mar 07, 2008 4.303 4.303 4.057 4.088 53,685 -0.01(-0.17%)
Mar 06, 2008 4.057 4.116 4.057 4.095 39,830 +0.00(+0.08%)
Mar 05, 2008 4.064 4.151 4.064 4.092 79,084 +0.02(+0.43%)
Mar 04, 2008 4.123 4.144 4.036 4.074 125,842 -0.08(-2.00%)
Mar 03, 2008 4.144 4.206 4.054 4.158 148,066 +0.00(+0.03%)
Feb 29, 2008 4.151 4.165 4.109 4.157 21,935 +0.01(+0.23%)
Feb 28, 2008 4.081 4.147 4.081 4.147 42,717 +0.00(+0.00%)
Feb 27, 2008 4.074 4.151 4.074 4.147 52,819 +0.04(+0.93%)
Feb 26, 2008 4.151 4.213 4.071 4.109 176,352 -0.09(-2.15%)
Feb 25, 2008 4.168 4.210 4.147 4.199 65,807 +0.02(+0.55%)
Feb 22, 2008 4.189 4.196 4.106 4.176 94,814 +0.05(+1.21%)
Feb 21, 2008 4.158 4.164 4.106 4.126 62,921 -0.03(-0.75%)
Feb 20, 2008 4.123 4.171 4.095 4.158 77,929 -0.03(-0.83%)
Feb 19, 2008 4.126 4.279 4.123 4.192 89,763 +0.05(+1.09%)
Feb 18, 2008 4.154 4.158 4.026 4.147 0 +0.00(+0.00%)
Feb 15, 2008 4.154 4.158 4.026 4.147 185,496 +0.00(+0.00%)
Feb 14, 2008 4.279 4.279 4.109 4.147 274,774 -0.16(-3.78%)
Feb 13, 2008 4.456 4.483 4.241 4.310 196,845 -0.14(-3.12%)
Feb 12, 2008 4.442 4.494 4.442 4.449 39,992 -0.01(-0.16%)
Feb 11, 2008 4.421 4.539 4.421 4.456 90,629 +0.00(+0.08%)
Feb 08, 2008 4.521 4.528 4.438 4.452 55,705 -0.03(-0.77%)
Feb 07, 2008 4.501 4.539 4.452 4.487 57,437 +0.00(+0.00%)
Feb 06, 2008 4.469 4.487 4.435 4.487 96,979 +0.03(+0.78%)
Feb 05, 2008 4.376 4.469 4.376 4.452 62,906 +0.02(+0.39%)
Feb 04, 2008 4.466 4.466 4.417 4.435 68,246 -0.02(-0.54%)
Feb 01, 2008 4.469 4.501 4.400 4.459 213,874 +0.02(+0.39%)
Jan 31, 2008 4.528 4.528 4.296 4.442 212,430 -0.14(-3.03%)
Jan 30, 2008 4.625 4.657 4.580 4.580 36,944 -0.08(-1.79%)
Jan 29, 2008 4.788 4.799 4.598 4.664 50,186 -0.07(-1.46%)
Jan 28, 2008 4.760 4.764 4.702 4.733 93,732 -0.01(-0.29%)
Jan 25, 2008 4.674 4.795 4.674 4.747 94,433 +0.10(+2.24%)
Jan 24, 2008 4.553 4.677 4.546 4.643 79,950 +0.14(+3.08%)
Jan 23, 2008 4.359 4.556 4.348 4.504 176,640 +0.10(+2.36%)
Jan 22, 2008 4.300 4.504 4.300 4.400 136,896 -0.00(-0.05%)
Jan 21, 2008 4.456 4.466 4.348 4.402 0 +0.00(+0.00%)
Jan 18, 2008 4.456 4.466 4.348 4.402 60,900 -0.03(-0.66%)
Jan 17, 2008 4.417 4.587 4.394 4.431 157,302 +0.03(+0.63%)
Jan 16, 2008 4.341 4.411 4.341 4.404 60,323 +0.03(+0.79%)
Jan 15, 2008 4.417 4.417 4.296 4.369 103,848 -0.06(-1.45%)
Jan 14, 2008 4.386 4.469 4.348 4.433 78,354 +0.07(+1.56%)
Jan 11, 2008 4.452 4.504 4.348 4.365 68,405 -0.03(-0.71%)
Jan 10, 2008 4.282 4.466 4.282 4.397 104,772 +0.07(+1.52%)
Jan 09, 2008 4.400 4.400 4.265 4.331 200,597 -0.07(-1.50%)
Jan 08, 2008 4.338 4.501 4.296 4.397 129,594 +0.06(+1.44%)
Jan 07, 2008 4.331 4.421 4.262 4.334 95,954 -0.02(-0.40%)
Jan 04, 2008 4.424 4.424 4.258 4.352 76,775 -0.07(-1.64%)
Jan 03, 2008 4.376 4.444 4.345 4.424 76,356 +0.07(+1.67%)
Jan 02, 2008 4.095 4.359 4.040 4.352 133,058 +0.30(+7.35%)
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.