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, 2019 9.591 9.591 9.497 9.562 72,644 +0.01(+0.08%)
Apr 29, 2019 9.555 9.562 9.490 9.555 110,258 -0.01(-0.08%)
Apr 26, 2019 9.800 9.807 9.540 9.562 201,498 -0.26(-2.64%)
Apr 25, 2019 9.901 9.901 9.821 9.821 18,950 -0.08(-0.80%)
Apr 24, 2019 9.973 9.973 9.882 9.901 17,173 -0.03(-0.29%)
Apr 23, 2019 9.908 9.937 9.871 9.930 12,749 +0.04(+0.36%)
Apr 22, 2019 9.901 9.930 9.893 9.893 12,787 +0.05(+0.55%)
Apr 18, 2019 9.882 9.882 9.804 9.839 21,055 +0.01(+0.15%)
Apr 17, 2019 9.839 9.933 9.825 9.825 22,727 -0.06(-0.60%)
Apr 16, 2019 9.825 9.897 9.789 9.884 32,708 +0.03(+0.31%)
Apr 15, 2019 9.882 9.882 9.804 9.854 23,395 +0.04(+0.37%)
Apr 12, 2019 9.839 9.875 9.818 9.818 26,075 -0.02(-0.22%)
Apr 11, 2019 9.820 9.875 9.814 9.839 46,027 +0.02(+0.22%)
Apr 10, 2019 9.717 9.825 9.717 9.818 18,797 +0.06(+0.66%)
Apr 09, 2019 9.825 9.854 9.753 9.753 23,517 -0.07(-0.73%)
Apr 08, 2019 9.739 9.854 9.717 9.825 26,998 +0.11(+1.11%)
Apr 05, 2019 9.753 9.811 9.717 9.717 26,493 -0.09(-0.95%)
Apr 04, 2019 9.789 9.811 9.757 9.811 53,635 +0.15(+1.56%)
Apr 03, 2019 9.581 9.796 9.581 9.660 41,582 +0.01(+0.07%)
Apr 02, 2019 9.646 9.716 9.574 9.653 88,436 -0.16(-1.61%)
Apr 01, 2019 9.861 9.939 9.811 9.811 40,760 -0.06(-0.58%)
Mar 29, 2019 9.954 9.954 9.847 9.868 40,576 -0.05(-0.51%)
Mar 28, 2019 9.861 9.921 9.796 9.918 41,511 +0.07(+0.73%)
Mar 27, 2019 9.861 9.861 9.818 9.847 26,157 +0.01(+0.15%)
Mar 26, 2019 9.847 9.847 9.797 9.832 30,856 +0.02(+0.22%)
Mar 25, 2019 9.804 9.839 9.796 9.811 26,966 +0.01(+0.15%)
Mar 22, 2019 9.804 9.804 9.753 9.796 13,386 +0.04(+0.44%)
Mar 21, 2019 9.617 9.789 9.617 9.753 16,604 +0.01(+0.11%)
Mar 20, 2019 9.700 9.743 9.569 9.743 55,748 +0.19(+1.99%)
Mar 19, 2019 9.728 9.728 9.539 9.552 38,467 -0.05(-0.50%)
Mar 18, 2019 9.486 9.600 9.486 9.600 35,254 +0.06(+0.67%)
Mar 15, 2019 9.543 9.543 9.464 9.536 29,303 +0.05(+0.53%)
Mar 14, 2019 9.521 9.521 9.464 9.486 17,081 +0.00(+0.00%)
Mar 13, 2019 9.721 9.721 9.486 9.486 31,593 +0.01(+0.15%)
Mar 12, 2019 9.628 9.628 9.472 9.472 19,612 -0.00(-0.03%)
Mar 11, 2019 9.472 9.521 9.450 9.474 19,689 -0.03(-0.27%)
Mar 08, 2019 9.543 9.543 9.472 9.500 25,237 -0.02(-0.22%)
Mar 07, 2019 9.650 9.650 9.518 9.521 17,890 -0.05(-0.52%)
Mar 06, 2019 9.486 9.614 9.448 9.571 41,423 +0.09(+0.98%)
Mar 05, 2019 9.579 9.579 9.472 9.479 15,721 -0.04(-0.45%)
Mar 04, 2019 9.586 9.586 9.472 9.521 13,569 -0.05(-0.52%)
Mar 01, 2019 9.550 9.571 9.450 9.571 22,854 +0.07(+0.79%)
Feb 28, 2019 9.436 9.514 9.386 9.497 29,648 +0.07(+0.72%)
Feb 27, 2019 9.329 9.436 9.315 9.429 31,282 +0.12(+1.30%)
Feb 26, 2019 9.357 9.357 9.222 9.308 50,772 +0.04(+0.38%)
Feb 25, 2019 9.407 9.407 9.250 9.272 52,351 -0.08(-0.84%)
Feb 22, 2019 9.472 9.472 9.350 9.350 28,322 -0.06(-0.61%)
Feb 21, 2019 9.486 9.486 9.400 9.407 23,548 -0.01(-0.08%)
Feb 20, 2019 9.550 9.550 9.414 9.414 22,737 -0.15(-1.53%)
Feb 19, 2019 9.405 9.561 9.389 9.561 56,184 +0.20(+2.12%)
Feb 15, 2019 9.426 9.426 9.312 9.362 24,532 +0.01(+0.08%)
Feb 14, 2019 9.334 9.376 9.305 9.355 36,379 +0.04(+0.38%)
Feb 13, 2019 9.341 9.348 9.227 9.320 29,064 +0.05(+0.50%)
Feb 12, 2019 9.312 9.312 9.263 9.273 24,649 +0.00(+0.04%)
Feb 11, 2019 9.192 9.291 9.189 9.270 35,280 +0.09(+0.93%)
Feb 08, 2019 9.206 9.206 9.164 9.185 19,880 -0.02(-0.23%)
Feb 07, 2019 9.213 9.213 9.150 9.206 16,390 -0.00(-0.02%)
Feb 06, 2019 9.284 9.284 9.186 9.208 15,954 +0.00(+0.02%)
Feb 05, 2019 9.227 9.277 9.192 9.206 17,645 -0.00(-0.04%)
Feb 04, 2019 9.242 9.312 9.206 9.210 59,569 -0.03(-0.35%)
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.