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 (%)
Apr 30, 2003 5.655 5.676 5.593 5.613 48,772 -0.05(-0.80%)
Apr 29, 2003 5.735 5.749 5.658 5.658 32,899 -0.03(-0.55%)
Apr 28, 2003 5.811 5.811 5.652 5.690 71,283 -0.02(-0.36%)
Apr 25, 2003 5.707 5.714 5.707 5.710 22,221 +0.00(+0.06%)
Apr 24, 2003 5.648 5.707 5.648 5.707 12,698 +0.06(+1.04%)
Apr 23, 2003 5.634 5.662 5.613 5.648 43,000 -0.02(-0.43%)
Apr 22, 2003 5.735 5.735 5.613 5.672 57,141 -0.01(-0.24%)
Apr 21, 2003 5.804 5.804 5.648 5.686 64,933 -0.10(-1.74%)
Apr 17, 2003 5.787 5.821 5.724 5.787 57,719 +0.05(+0.91%)
Apr 16, 2003 5.794 5.797 5.724 5.735 19,624 -0.07(-1.19%)
Apr 15, 2003 5.839 5.839 5.759 5.804 11,832 -0.03(-0.59%)
Apr 14, 2003 5.769 5.839 5.752 5.839 26,839 +0.10(+1.81%)
Apr 11, 2003 5.728 5.787 5.724 5.735 27,705 +0.00(+0.00%)
Apr 10, 2003 5.804 5.804 5.717 5.735 34,054 +0.01(+0.18%)
Apr 09, 2003 5.852 5.852 5.724 5.724 46,175 -0.13(-2.19%)
Apr 08, 2003 5.797 5.852 5.752 5.852 22,799 +0.06(+0.96%)
Apr 07, 2003 5.769 5.801 5.735 5.797 37,228 +0.01(+0.18%)
Apr 04, 2003 5.679 5.787 5.679 5.787 23,376 +0.09(+1.52%)
Apr 03, 2003 5.665 5.717 5.662 5.700 25,684 -0.01(-0.24%)
Apr 02, 2003 5.652 5.714 5.648 5.714 36,074 +0.06(+0.98%)
Apr 01, 2003 5.603 5.672 5.575 5.658 21,356 +0.08(+1.43%)
Mar 31, 2003 5.568 5.606 5.548 5.579 31,745 -0.02(-0.43%)
Mar 28, 2003 5.586 5.603 5.492 5.603 48,484 +0.03(+0.50%)
Mar 27, 2003 5.544 5.593 5.527 5.575 36,074 +0.06(+1.00%)
Mar 26, 2003 5.471 5.520 5.447 5.520 78,209 +0.08(+1.53%)
Mar 25, 2003 5.523 5.523 5.405 5.437 99,854 -0.09(-1.57%)
Mar 24, 2003 5.544 5.596 5.513 5.523 57,141 -0.04(-0.69%)
Mar 21, 2003 5.610 5.610 5.544 5.561 79,363 -0.09(-1.53%)
Mar 20, 2003 5.683 5.724 5.631 5.648 56,276 -0.07(-1.27%)
Mar 19, 2003 5.787 5.811 5.717 5.721 51,658 -0.09(-1.55%)
Mar 18, 2003 5.766 5.821 5.717 5.811 28,859 +0.04(+0.72%)
Mar 17, 2003 5.852 5.852 5.759 5.769 40,691 -0.05(-0.83%)
Mar 14, 2003 5.773 5.846 5.717 5.818 47,618 +0.01(+0.18%)
Mar 13, 2003 5.821 5.828 5.794 5.807 39,248 +0.01(+0.12%)
Mar 12, 2003 5.828 5.828 5.752 5.801 19,047 -0.02(-0.42%)
Mar 11, 2003 5.717 5.825 5.717 5.825 59,450 +0.12(+2.13%)
Mar 10, 2003 5.766 5.794 5.700 5.703 93,216 -0.10(-1.67%)
Mar 07, 2003 5.697 5.801 5.697 5.801 17,892 +0.07(+1.21%)
Mar 06, 2003 5.787 5.852 5.728 5.731 44,732 -0.03(-0.48%)
Mar 05, 2003 5.735 5.804 5.714 5.759 58,296 +0.04(+0.73%)
Mar 04, 2003 5.700 5.731 5.690 5.717 36,074 +0.02(+0.30%)
Mar 03, 2003 5.693 5.700 5.690 5.700 33,477 +0.01(+0.18%)
Feb 28, 2003 5.693 5.721 5.665 5.690 34,342 -0.04(-0.67%)
Feb 27, 2003 5.700 5.735 5.672 5.728 17,315 +0.03(+0.49%)
Feb 26, 2003 5.679 5.700 5.648 5.700 33,477 +0.01(+0.24%)
Feb 25, 2003 5.676 5.724 5.665 5.686 37,228 -0.02(-0.42%)
Feb 24, 2003 5.745 5.745 5.665 5.710 44,155 +0.02(+0.37%)
Feb 21, 2003 5.717 5.738 5.683 5.690 23,087 -0.06(-1.02%)
Feb 20, 2003 5.683 5.749 5.683 5.749 22,510 +0.07(+1.16%)
Feb 19, 2003 5.769 5.769 5.683 5.683 38,960 -0.10(-1.80%)
Feb 18, 2003 5.780 5.787 5.742 5.787 31,456 +0.03(+0.60%)
Feb 14, 2003 5.787 5.787 5.717 5.752 50,504 -0.03(-0.60%)
Feb 13, 2003 5.787 5.787 5.724 5.787 43,866 +0.01(+0.12%)
Feb 12, 2003 5.801 5.801 5.731 5.780 38,671 -0.01(-0.12%)
Feb 11, 2003 5.797 5.804 5.755 5.787 42,712 +0.00(+0.00%)
Feb 10, 2003 5.759 5.801 5.752 5.787 58,873 +0.02(+0.30%)
Feb 07, 2003 5.780 5.783 5.655 5.769 45,598 +0.01(+0.18%)
Feb 06, 2003 5.700 5.804 5.700 5.759 87,444 +0.08(+1.34%)
Feb 05, 2003 5.655 5.690 5.655 5.683 23,953 -0.01(-0.12%)
Feb 04, 2003 5.769 5.769 5.683 5.690 34,631 -0.05(-0.79%)
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.