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 )

10.40 +0.01 (+0.10%)
Streaming Delayed Price Updated: 2:16 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 (%)
Apr 30, 2008 3.808 3.836 3.777 3.822 111,804 -0.01(-0.36%)
Apr 29, 2008 3.916 3.919 3.794 3.836 106,387 -0.05(-1.16%)
Apr 28, 2008 3.898 3.898 3.877 3.881 143,143 +0.01(+0.27%)
Apr 25, 2008 3.905 3.909 3.867 3.870 101,297 -0.03(-0.89%)
Apr 24, 2008 3.812 3.905 3.767 3.905 151,218 +0.17(+4.43%)
Apr 23, 2008 3.732 3.857 3.732 3.739 63,635 -0.02(-0.53%)
Apr 22, 2008 3.812 3.825 3.690 3.760 109,112 +0.03(+0.74%)
Apr 21, 2008 3.728 3.770 3.721 3.732 55,776 -0.01(-0.19%)
Apr 18, 2008 3.725 3.756 3.711 3.739 66,013 +0.03(+0.75%)
Apr 17, 2008 3.708 3.721 3.676 3.711 78,209 +0.03(+0.94%)
Apr 16, 2008 3.690 3.690 3.666 3.676 26,876 +0.03(+0.76%)
Apr 15, 2008 3.645 3.692 3.638 3.649 66,376 -0.05(-1.31%)
Apr 14, 2008 3.704 3.704 3.638 3.697 40,663 +0.01(+0.28%)
Apr 11, 2008 3.624 3.687 3.624 3.687 70,705 +0.02(+0.47%)
Apr 10, 2008 3.701 3.701 3.621 3.670 46,163 +0.01(+0.38%)
Apr 09, 2008 3.933 3.933 3.656 3.656 37,373 -0.05(-1.31%)
Apr 08, 2008 3.697 3.708 3.652 3.704 56,564 +0.01(+0.38%)
Apr 07, 2008 3.680 3.704 3.635 3.690 82,538 +0.03(+0.95%)
Apr 04, 2008 3.666 3.673 3.621 3.656 43,280 +0.01(+0.19%)
Apr 03, 2008 3.531 3.649 3.531 3.649 92,061 +0.09(+2.43%)
Apr 02, 2008 3.572 3.607 3.538 3.562 105,481 -0.03(-0.77%)
Apr 01, 2008 3.555 3.638 3.555 3.590 134,485 +0.06(+1.77%)
Mar 31, 2008 3.590 3.590 3.469 3.527 128,424 -0.07(-1.83%)
Mar 28, 2008 3.611 3.642 3.576 3.593 42,290 -0.03(-0.86%)
Mar 27, 2008 3.628 3.670 3.604 3.624 105,914 +0.00(+0.00%)
Mar 26, 2008 3.652 3.659 3.600 3.624 100,864 +0.00(+0.00%)
Mar 25, 2008 3.673 3.704 3.624 3.624 133,908 -0.04(-1.04%)
Mar 24, 2008 3.715 3.746 3.645 3.663 201,944 -0.03(-0.94%)
Mar 21, 2008 3.569 3.753 3.569 3.697 80,518 +0.00(+0.00%)
Mar 20, 2008 3.569 3.753 3.569 3.697 80,518 +0.06(+1.62%)
Mar 19, 2008 3.680 3.805 3.611 3.638 76,189 -0.12(-3.14%)
Mar 18, 2008 3.638 4.116 3.607 3.756 115,741 +0.12(+3.44%)
Mar 17, 2008 3.701 3.701 3.555 3.631 88,734 -0.16(-4.29%)
Mar 14, 2008 3.791 3.801 3.742 3.794 111,397 +0.03(+0.83%)
Mar 13, 2008 3.846 3.846 3.725 3.763 130,098 -0.10(-2.51%)
Mar 12, 2008 3.860 3.874 3.812 3.860 62,336 -0.02(-0.54%)
Mar 11, 2008 3.860 3.929 3.822 3.881 85,424 +0.04(+0.99%)
Mar 10, 2008 4.054 4.120 3.812 3.843 162,190 -0.25(-6.02%)
Mar 07, 2008 4.304 4.304 4.058 4.089 53,678 -0.01(-0.17%)
Mar 06, 2008 4.058 4.116 4.058 4.096 39,826 +0.00(+0.08%)
Mar 05, 2008 4.065 4.152 4.065 4.092 79,075 +0.02(+0.43%)
Mar 04, 2008 4.123 4.144 4.037 4.075 125,827 -0.08(-2.00%)
Mar 03, 2008 4.144 4.207 4.054 4.158 148,049 +0.00(+0.03%)
Feb 29, 2008 4.151 4.165 4.110 4.157 21,933 +0.01(+0.23%)
Feb 28, 2008 4.082 4.148 4.082 4.148 42,712 +0.00(+0.00%)
Feb 27, 2008 4.075 4.151 4.075 4.148 52,812 +0.04(+0.93%)
Feb 26, 2008 4.151 4.214 4.071 4.110 176,331 -0.09(-2.15%)
Feb 25, 2008 4.168 4.210 4.148 4.200 65,799 +0.02(+0.55%)
Feb 22, 2008 4.189 4.196 4.106 4.177 94,803 +0.05(+1.21%)
Feb 21, 2008 4.158 4.165 4.106 4.127 62,913 -0.03(-0.75%)
Feb 20, 2008 4.123 4.172 4.096 4.158 77,920 -0.03(-0.83%)
Feb 19, 2008 4.127 4.279 4.123 4.193 89,753 +0.05(+1.09%)
Feb 18, 2008 4.155 4.158 4.026 4.148 0 +0.00(+0.00%)
Feb 15, 2008 4.155 4.158 4.026 4.148 185,474 +0.00(+0.00%)
Feb 14, 2008 4.279 4.279 4.110 4.148 274,742 -0.16(-3.78%)
Feb 13, 2008 4.456 4.484 4.241 4.311 196,822 -0.14(-3.12%)
Feb 12, 2008 4.442 4.494 4.442 4.449 39,987 -0.01(-0.16%)
Feb 11, 2008 4.421 4.539 4.421 4.456 90,618 +0.00(+0.08%)
Feb 08, 2008 4.522 4.529 4.439 4.453 55,698 -0.03(-0.77%)
Feb 07, 2008 4.501 4.539 4.453 4.487 57,430 +0.00(+0.00%)
Feb 06, 2008 4.470 4.487 4.435 4.487 96,968 +0.03(+0.78%)
Feb 05, 2008 4.376 4.470 4.376 4.453 62,899 +0.02(+0.39%)
Feb 04, 2008 4.466 4.466 4.418 4.435 68,238 -0.02(-0.54%)
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.