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 )

10.47 +0.11 (+1.06%)
Streaming Delayed Price Updated: 3:35 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 30, 2012 5.887 5.963 5.864 5.963 57,934 +0.10(+1.65%)
Mar 29, 2012 5.887 5.887 5.777 5.866 59,410 +0.02(+0.30%)
Mar 28, 2012 5.715 5.880 5.715 5.849 220,100 +0.12(+2.04%)
Mar 27, 2012 5.896 5.938 5.720 5.732 497,513 -0.20(-3.39%)
Mar 26, 2012 6.093 6.114 5.824 5.933 83,370 -0.10(-1.74%)
Mar 23, 2012 6.055 6.154 6.038 6.038 97,166 -0.05(-0.89%)
Mar 22, 2012 6.013 6.093 5.891 6.093 144,023 +0.00(+0.00%)
Mar 21, 2012 6.206 6.235 5.980 6.093 176,673 -0.14(-2.20%)
Mar 20, 2012 6.301 6.301 6.209 6.230 102,746 -0.07(-1.06%)
Mar 19, 2012 6.476 6.480 6.276 6.297 136,086 -0.15(-2.34%)
Mar 16, 2012 6.547 6.551 6.430 6.448 137,276 -0.06(-0.94%)
Mar 15, 2012 6.434 6.617 6.430 6.509 184,503 +0.08(+1.17%)
Mar 14, 2012 6.426 6.434 6.393 6.434 45,988 +0.00(+0.06%)
Mar 13, 2012 6.417 6.434 6.413 6.430 51,222 +0.00(+0.00%)
Mar 12, 2012 6.417 6.467 6.401 6.430 122,434 -0.02(-0.32%)
Mar 09, 2012 6.401 6.467 6.397 6.451 95,228 +0.04(+0.65%)
Mar 08, 2012 6.376 6.434 6.338 6.409 59,297 +0.06(+0.92%)
Mar 07, 2012 6.342 6.372 6.301 6.351 264,119 -0.01(-0.20%)
Mar 06, 2012 6.359 6.367 6.209 6.363 144,327 -0.05(-0.84%)
Mar 05, 2012 6.472 6.480 6.380 6.417 48,237 -0.06(-0.90%)
Mar 02, 2012 6.438 6.492 6.438 6.476 116,228 +0.02(+0.26%)
Mar 01, 2012 6.472 6.492 6.417 6.459 51,457 -0.04(-0.64%)
Feb 29, 2012 6.442 6.522 6.442 6.501 33,742 +0.03(+0.53%)
Feb 28, 2012 6.451 6.480 6.413 6.467 34,481 +0.03(+0.51%)
Feb 27, 2012 6.459 6.481 6.380 6.434 87,894 -0.08(-1.15%)
Feb 24, 2012 6.505 6.542 6.438 6.509 67,773 +0.03(+0.51%)
Feb 23, 2012 6.442 6.529 6.438 6.476 57,394 +0.04(+0.58%)
Feb 22, 2012 6.497 6.497 6.430 6.438 58,227 -0.06(-0.90%)
Feb 21, 2012 6.451 6.501 6.447 6.497 105,916 +0.08(+1.23%)
Feb 17, 2012 6.459 6.459 6.355 6.417 62,616 +0.00(+0.02%)
Feb 16, 2012 6.545 6.545 6.375 6.416 95,931 +0.01(+0.13%)
Feb 15, 2012 6.669 6.669 6.296 6.408 84,420 -0.05(-0.83%)
Feb 14, 2012 6.395 6.470 6.383 6.462 40,030 +0.08(+1.22%)
Feb 13, 2012 6.284 6.491 6.284 6.384 77,103 +0.10(+1.59%)
Feb 10, 2012 6.333 6.333 6.259 6.284 51,244 -0.03(-0.47%)
Feb 09, 2012 6.263 6.375 6.263 6.313 42,096 +0.05(+0.87%)
Feb 08, 2012 6.284 6.308 6.255 6.259 32,761 +0.01(+0.13%)
Feb 07, 2012 6.230 6.313 6.223 6.250 88,503 +0.02(+0.33%)
Feb 06, 2012 6.159 6.242 6.155 6.230 41,947 +0.02(+0.40%)
Feb 03, 2012 6.213 6.229 6.143 6.205 91,503 +0.02(+0.33%)
Feb 02, 2012 6.176 6.209 6.093 6.184 37,958 +0.00(+0.07%)
Feb 01, 2012 6.176 6.250 6.172 6.180 52,907 +0.01(+0.13%)
Jan 31, 2012 6.180 6.197 6.122 6.172 38,700 +0.08(+1.36%)
Jan 30, 2012 6.105 6.122 6.085 6.089 52,576 -0.07(-1.21%)
Jan 27, 2012 6.192 6.192 6.147 6.163 31,512 -0.02(-0.27%)
Jan 26, 2012 6.118 6.180 6.110 6.180 74,469 +0.07(+1.15%)
Jan 25, 2012 6.068 6.117 6.052 6.110 122,070 +0.02(+0.41%)
Jan 24, 2012 6.122 6.143 6.039 6.085 75,275 -0.05(-0.81%)
Jan 23, 2012 6.147 6.147 6.060 6.134 60,044 +0.01(+0.20%)
Jan 20, 2012 6.068 6.197 6.052 6.122 64,561 +0.05(+0.77%)
Jan 19, 2012 5.948 6.133 5.931 6.075 137,276 +0.12(+2.07%)
Jan 18, 2012 5.993 6.009 5.935 5.952 76,377 -0.07(-1.23%)
Jan 17, 2012 6.075 6.081 5.927 6.026 135,176 -0.03(-0.46%)
Jan 13, 2012 6.051 6.092 6.051 6.054 54,431 -0.02(-0.28%)
Jan 12, 2012 6.030 6.092 5.972 6.071 50,233 +0.02(+0.41%)
Jan 11, 2012 5.981 6.051 5.981 6.046 98,520 +0.02(+0.41%)
Jan 10, 2012 6.013 6.030 5.969 6.022 64,783 +0.06(+1.04%)
Jan 09, 2012 5.911 5.960 5.906 5.960 53,466 +0.05(+0.84%)
Jan 06, 2012 5.956 5.960 5.906 5.911 31,406 -0.04(-0.62%)
Jan 05, 2012 5.894 5.952 5.890 5.948 94,491 +0.08(+1.40%)
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.