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 )

10.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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, 2010 4.043 4.043 3.990 3.997 44,901 -0.03(-0.70%)
Mar 30, 2010 4.043 4.082 3.976 4.025 210,023 -0.04(-1.04%)
Mar 29, 2010 4.078 4.121 4.051 4.068 56,012 -0.05(-1.20%)
Mar 26, 2010 4.128 4.198 4.078 4.117 140,616 -0.05(-1.27%)
Mar 25, 2010 4.174 4.230 4.167 4.170 130,950 +0.07(+1.81%)
Mar 24, 2010 4.188 4.202 3.948 4.096 100,140 -0.08(-1.94%)
Mar 23, 2010 4.085 4.301 4.085 4.177 172,731 +0.06(+1.54%)
Mar 22, 2010 4.177 4.202 4.068 4.114 99,396 -0.08(-1.84%)
Mar 19, 2010 4.141 4.229 4.141 4.191 70,615 +0.04(+0.85%)
Mar 18, 2010 4.184 4.205 4.054 4.155 107,672 -0.01(-0.34%)
Mar 17, 2010 4.096 4.187 4.096 4.170 168,859 +0.14(+3.40%)
Mar 16, 2010 4.019 4.054 3.941 4.033 80,661 +0.06(+1.45%)
Mar 15, 2010 3.978 3.980 3.973 3.975 112,133 +0.06(+1.58%)
Mar 12, 2010 3.864 3.948 3.836 3.913 97,343 +0.04(+1.09%)
Mar 11, 2010 3.864 3.927 3.861 3.871 107,444 -0.04(-0.99%)
Mar 10, 2010 3.920 3.938 3.892 3.910 35,387 -0.00(-0.09%)
Mar 09, 2010 3.966 3.971 3.913 3.913 92,115 -0.05(-1.33%)
Mar 08, 2010 4.008 4.068 3.962 3.966 109,737 -0.07(-1.65%)
Mar 05, 2010 4.117 4.117 3.991 4.033 79,202 -0.05(-1.20%)
Mar 04, 2010 4.106 4.127 4.022 4.082 58,169 -0.03(-0.77%)
Mar 03, 2010 4.170 4.170 4.036 4.113 64,392 -0.02(-0.59%)
Mar 02, 2010 4.099 4.166 4.099 4.138 71,392 +0.06(+1.38%)
Mar 01, 2010 4.033 4.127 4.033 4.082 138,526 +0.09(+2.29%)
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%)
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.