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 (%)
Apr 29, 2016 8.433 8.498 8.363 8.440 45,399 -0.04(-0.48%)
Apr 28, 2016 8.416 8.521 8.416 8.481 25,756 +0.05(+0.56%)
Apr 27, 2016 8.393 8.615 8.299 8.433 67,435 -0.02(-0.21%)
Apr 26, 2016 8.363 8.521 8.305 8.451 23,480 +0.15(+1.83%)
Apr 25, 2016 8.369 8.387 8.241 8.299 54,929 -0.09(-1.05%)
Apr 22, 2016 8.451 8.451 8.352 8.387 13,344 -0.07(-0.83%)
Apr 21, 2016 8.498 8.568 8.416 8.457 43,446 -0.08(-0.96%)
Apr 20, 2016 8.498 8.585 8.486 8.539 30,116 +0.08(+0.90%)
Apr 19, 2016 8.410 8.532 8.410 8.463 24,525 +0.02(+0.28%)
Apr 18, 2016 8.288 8.502 8.283 8.439 47,656 +0.08(+0.97%)
Apr 15, 2016 8.317 8.358 8.254 8.358 50,452 +0.03(+0.35%)
Apr 14, 2016 8.335 8.422 8.306 8.329 46,301 +0.03(+0.42%)
Apr 13, 2016 8.341 8.498 8.277 8.294 38,531 -0.08(-0.97%)
Apr 12, 2016 8.283 8.387 8.277 8.376 36,136 +0.13(+1.55%)
Apr 11, 2016 8.317 8.323 8.230 8.248 27,946 -0.01(-0.07%)
Apr 08, 2016 8.225 8.346 8.219 8.254 48,780 +0.01(+0.07%)
Apr 07, 2016 8.132 8.300 8.132 8.248 30,249 +0.09(+1.07%)
Apr 06, 2016 8.190 8.335 8.155 8.161 32,878 -0.01(-0.07%)
Apr 05, 2016 8.254 8.294 8.132 8.166 53,101 -0.12(-1.47%)
Apr 04, 2016 8.329 8.329 8.248 8.288 25,756 -0.02(-0.21%)
Apr 01, 2016 8.277 8.335 8.271 8.306 67,735 +0.06(+0.78%)
Mar 31, 2016 8.300 8.306 8.219 8.242 38,770 -0.04(-0.49%)
Mar 30, 2016 8.364 8.422 8.195 8.283 82,597 -0.04(-0.49%)
Mar 29, 2016 8.335 8.393 8.207 8.323 78,644 -0.02(-0.28%)
Mar 28, 2016 8.277 8.381 8.225 8.347 99,058 +0.14(+1.70%)
Mar 24, 2016 8.265 8.207 8.207 8.207 67,661 -0.06(-0.77%)
Mar 23, 2016 8.265 8.277 8.202 8.271 44,513 +0.03(+0.35%)
Mar 22, 2016 8.132 8.242 8.132 8.242 47,256 +0.13(+1.57%)
Mar 21, 2016 8.132 8.213 8.050 8.114 48,144 -0.02(-0.29%)
Mar 18, 2016 8.045 8.143 7.999 8.137 38,208 +0.06(+0.71%)
Mar 17, 2016 8.074 8.172 8.062 8.080 43,018 +0.01(+0.07%)
Mar 16, 2016 7.947 8.080 7.860 8.074 42,531 +0.13(+1.67%)
Mar 15, 2016 7.912 7.993 7.889 7.941 43,606 +0.02(+0.29%)
Mar 14, 2016 7.912 8.057 7.912 7.918 44,683 -0.04(-0.51%)
Mar 11, 2016 7.912 8.022 7.912 7.959 55,830 +0.02(+0.22%)
Mar 10, 2016 7.982 7.987 7.900 7.941 44,477 +0.02(+0.29%)
Mar 09, 2016 7.797 7.918 7.733 7.918 39,584 +0.16(+2.08%)
Mar 08, 2016 7.774 7.791 7.716 7.757 33,421 +0.02(+0.23%)
Mar 07, 2016 7.774 7.780 7.612 7.739 35,004 -0.01(-0.07%)
Mar 04, 2016 7.733 7.791 7.705 7.745 33,530 +0.04(+0.53%)
Mar 03, 2016 7.728 7.733 7.676 7.704 38,317 -0.02(-0.23%)
Mar 02, 2016 7.624 7.750 7.624 7.722 20,411 +0.06(+0.75%)
Mar 01, 2016 7.606 7.722 7.578 7.664 20,889 +0.07(+0.99%)
Feb 29, 2016 7.757 7.785 7.508 7.589 55,038 -0.12(-1.50%)
Feb 26, 2016 7.676 7.722 7.596 7.705 59,814 +0.06(+0.75%)
Feb 25, 2016 7.549 7.745 7.549 7.647 92,321 +0.09(+1.22%)
Feb 24, 2016 7.537 7.624 7.451 7.555 90,029 -0.01(-0.15%)
Feb 23, 2016 7.393 7.618 7.393 7.566 53,390 +0.17(+2.34%)
Feb 22, 2016 7.422 7.589 7.341 7.393 142,526 -0.01(-0.16%)
Feb 19, 2016 7.399 7.479 7.399 7.404 55,768 -0.01(-0.16%)
Feb 18, 2016 7.514 7.670 7.404 7.416 154,574 -0.06(-0.77%)
Feb 17, 2016 7.468 7.508 7.399 7.474 126,969 +0.13(+1.79%)
Feb 16, 2016 7.353 7.422 7.341 7.342 42,932 +0.07(+0.95%)
Feb 12, 2016 7.365 7.273 7.273 7.273 56,530 -0.06(-0.86%)
Feb 11, 2016 7.462 7.462 7.264 7.336 82,564 -0.20(-2.66%)
Feb 10, 2016 7.336 7.583 7.204 7.537 197,181 +0.24(+3.30%)
Feb 09, 2016 7.325 7.412 7.090 7.296 125,414 -0.16(-2.15%)
Feb 08, 2016 7.651 7.654 7.333 7.457 100,371 -0.28(-3.65%)
Feb 05, 2016 7.737 7.846 7.651 7.739 85,051 +0.01(+0.17%)
Feb 04, 2016 7.755 7.852 7.634 7.726 73,675 +0.01(+0.15%)
Feb 03, 2016 7.726 7.823 7.651 7.714 84,033 +0.01(+0.07%)
Feb 02, 2016 7.537 7.726 7.508 7.709 52,134 +0.11(+1.43%)
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.