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 28, 2006 5.401 5.405 5.343 5.388 37,233 +0.00(+0.00%)
Apr 27, 2006 5.336 5.388 5.336 5.388 38,099 +0.03(+0.58%)
Apr 26, 2006 5.370 5.370 5.304 5.356 66,384 +0.02(+0.39%)
Apr 25, 2006 5.360 5.388 5.304 5.336 37,521 +0.01(+0.20%)
Apr 24, 2006 5.363 5.363 5.297 5.325 79,084 -0.00(-0.07%)
Apr 21, 2006 5.325 5.353 5.291 5.329 60,900 -0.06(-1.03%)
Apr 20, 2006 5.343 5.384 5.332 5.384 35,501 +0.01(+0.26%)
Apr 19, 2006 5.377 5.388 5.287 5.370 43,005 -0.02(-0.32%)
Apr 18, 2006 5.294 5.398 5.294 5.388 92,361 +0.11(+2.03%)
Apr 17, 2006 5.391 5.405 5.270 5.280 99,577 -0.14(-2.56%)
Apr 13, 2006 5.498 5.498 5.391 5.419 73,311 -0.08(-1.45%)
Apr 12, 2006 5.502 5.502 5.478 5.498 16,451 +0.00(+0.00%)
Apr 11, 2006 5.512 5.512 5.478 5.498 46,757 +0.01(+0.19%)
Apr 10, 2006 5.485 5.526 5.478 5.488 58,014 -0.04(-0.69%)
Apr 07, 2006 5.540 5.540 5.481 5.526 47,335 -0.01(-0.19%)
Apr 06, 2006 5.526 5.575 5.485 5.537 22,513 -0.01(-0.13%)
Apr 05, 2006 5.561 5.561 5.505 5.543 18,760 +0.03(+0.50%)
Apr 04, 2006 5.561 5.578 5.509 5.516 30,594 -0.03(-0.50%)
Apr 03, 2006 5.543 5.592 5.509 5.543 31,171 -0.03(-0.50%)
Mar 31, 2006 5.588 5.588 5.509 5.571 42,717 +0.02(+0.31%)
Mar 30, 2006 5.630 5.630 5.488 5.554 36,944 -0.01(-0.19%)
Mar 29, 2006 5.543 5.585 5.502 5.564 22,224 -0.04(-0.68%)
Mar 28, 2006 5.495 5.602 5.495 5.602 29,440 +0.11(+1.95%)
Mar 27, 2006 5.547 5.585 5.481 5.495 52,819 -0.07(-1.31%)
Mar 24, 2006 5.512 5.568 5.512 5.568 29,728 +0.06(+1.01%)
Mar 23, 2006 5.599 5.606 5.498 5.512 51,664 -0.03(-0.56%)
Mar 22, 2006 5.533 5.630 5.485 5.543 55,705 -0.02(-0.37%)
Mar 21, 2006 5.647 5.682 5.547 5.564 40,985 -0.08(-1.47%)
Mar 20, 2006 5.675 5.682 5.637 5.647 83,125 +0.04(+0.68%)
Mar 17, 2006 5.654 5.654 5.547 5.609 48,489 +0.03(+0.62%)
Mar 16, 2006 5.526 5.602 5.512 5.575 95,824 +0.05(+0.88%)
Mar 15, 2006 5.533 5.540 5.509 5.526 31,171 -0.00(-0.06%)
Mar 14, 2006 5.564 5.564 5.526 5.530 46,469 -0.03(-0.62%)
Mar 13, 2006 5.620 5.682 5.564 5.564 68,405 -0.11(-1.89%)
Mar 10, 2006 5.661 5.717 5.661 5.672 21,358 +0.01(+0.24%)
Mar 09, 2006 5.561 5.658 5.543 5.658 89,186 +0.14(+2.58%)
Mar 08, 2006 5.710 5.713 5.516 5.516 47,912 -0.15(-2.57%)
Mar 07, 2006 5.803 5.803 5.661 5.661 75,332 -0.17(-2.85%)
Mar 06, 2006 5.821 5.866 5.821 5.828 36,078 -0.03(-0.53%)
Mar 03, 2006 5.834 5.873 5.800 5.859 81,682 +0.06(+0.96%)
Mar 02, 2006 5.786 5.821 5.786 5.803 14,720 -0.01(-0.24%)
Mar 01, 2006 5.803 5.821 5.769 5.817 21,935 +0.05(+0.84%)
Feb 28, 2006 5.817 5.834 5.734 5.769 43,005 -0.05(-0.83%)
Feb 27, 2006 5.786 5.852 5.769 5.817 51,664 +0.07(+1.21%)
Feb 24, 2006 5.741 5.751 5.731 5.748 18,760 +0.00(+0.00%)
Feb 23, 2006 5.758 5.776 5.720 5.748 34,635 +0.01(+0.18%)
Feb 22, 2006 5.744 5.776 5.737 5.737 34,635 -0.00(-0.06%)
Feb 21, 2006 5.786 5.786 5.734 5.741 59,457 -0.04(-0.72%)
Feb 17, 2006 5.737 5.783 5.737 5.783 43,005 -0.01(-0.18%)
Feb 16, 2006 5.821 5.821 5.769 5.793 29,440 -0.04(-0.71%)
Feb 15, 2006 5.796 5.834 5.796 5.834 34,058 -0.00(-0.06%)
Feb 14, 2006 5.824 5.866 5.803 5.838 26,842 +0.01(+0.24%)
Feb 13, 2006 5.821 5.841 5.803 5.824 23,667 +0.00(+0.06%)
Feb 10, 2006 5.793 5.848 5.789 5.821 42,428 +0.01(+0.24%)
Feb 09, 2006 5.848 5.852 5.786 5.807 34,058 -0.02(-0.30%)
Feb 08, 2006 5.828 5.848 5.821 5.824 13,276 -0.02(-0.30%)
Feb 07, 2006 5.866 5.866 5.824 5.841 28,574 -0.01(-0.12%)
Feb 06, 2006 5.834 5.886 5.824 5.848 37,521 +0.00(+0.06%)
Feb 03, 2006 5.855 5.890 5.828 5.845 15,008 -0.02(-0.41%)
Feb 02, 2006 5.883 5.883 5.828 5.869 25,110 +0.02(+0.36%)
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.