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 (%)
May 31, 2018 9.250 9.250 9.101 9.128 33,090 +0.01(+0.07%)
May 30, 2018 9.061 9.150 9.061 9.121 29,866 +0.04(+0.45%)
May 29, 2018 9.115 9.128 9.081 9.081 24,718 -0.03(-0.37%)
May 25, 2018 9.115 9.115 9.115 0 +0.06(+0.67%)
May 24, 2018 9.062 9.108 9.054 9.054 27,192 -0.01(-0.07%)
May 23, 2018 9.061 9.088 9.061 9.061 26,948 +0.02(+0.22%)
May 22, 2018 9.054 9.101 9.027 9.040 65,230 +0.02(+0.21%)
May 21, 2018 9.068 9.075 9.021 9.021 21,346 +0.01(+0.07%)
May 18, 2018 9.015 9.051 9.015 9.015 19,347 -0.03(-0.37%)
May 17, 2018 9.042 9.068 9.042 9.048 20,522 +0.00(+0.00%)
May 16, 2018 9.082 9.082 9.042 9.048 28,167 +0.01(+0.07%)
May 15, 2018 9.062 9.068 9.042 9.042 14,038 -0.05(-0.51%)
May 14, 2018 9.082 9.095 9.082 9.089 43,435 +0.00(+0.00%)
May 11, 2018 9.082 9.102 9.055 9.089 41,155 +0.01(+0.15%)
May 10, 2018 9.089 9.142 9.075 9.075 33,340 -0.02(-0.22%)
May 09, 2018 9.109 9.131 9.093 9.095 20,027 -0.02(-0.23%)
May 08, 2018 9.116 9.163 9.116 9.116 19,743 -0.03(-0.29%)
May 07, 2018 9.122 9.142 9.116 9.142 25,299 +0.03(+0.36%)
May 04, 2018 9.183 9.183 9.109 9.109 38,565 -0.03(-0.36%)
May 03, 2018 9.210 9.210 9.103 9.142 31,952 +0.01(+0.07%)
May 02, 2018 9.169 9.169 9.089 9.136 41,387 +0.04(+0.44%)
May 01, 2018 8.961 9.095 8.961 9.095 54,235 +0.10(+1.12%)
Apr 30, 2018 9.015 9.037 8.981 8.995 24,881 -0.01(-0.15%)
Apr 27, 2018 8.983 9.021 8.980 9.008 19,136 +0.07(+0.75%)
Apr 26, 2018 8.974 9.027 8.927 8.941 39,880 -0.05(-0.60%)
Apr 25, 2018 9.015 9.015 8.981 8.995 24,799 -0.04(-0.45%)
Apr 24, 2018 9.042 9.042 8.995 9.035 21,917 +0.02(+0.21%)
Apr 23, 2018 9.062 9.075 9.008 9.016 13,661 +0.02(+0.24%)
Apr 20, 2018 9.008 9.042 8.995 8.995 19,203 -0.01(-0.13%)
Apr 19, 2018 8.996 9.020 8.996 9.006 18,737 -0.03(-0.33%)
Apr 18, 2018 9.032 9.063 9.032 9.036 23,671 +0.03(+0.30%)
Apr 17, 2018 8.983 9.056 8.983 9.009 54,507 +0.03(+0.30%)
Apr 16, 2018 8.949 9.023 8.929 8.983 22,804 -0.01(-0.15%)
Apr 13, 2018 8.969 9.009 8.956 8.996 48,024 -0.01(-0.14%)
Apr 12, 2018 9.023 9.023 8.989 9.009 42,371 -0.00(-0.01%)
Apr 11, 2018 8.956 9.016 8.956 9.009 26,369 +0.05(+0.52%)
Apr 10, 2018 8.963 9.000 8.957 8.963 35,022 +0.00(+0.00%)
Apr 09, 2018 8.956 8.976 8.942 8.963 27,707 +0.01(+0.07%)
Apr 06, 2018 8.983 9.023 8.916 8.956 48,274 -0.05(-0.59%)
Apr 05, 2018 9.049 9.049 8.996 9.009 52,647 -0.05(-0.52%)
Apr 04, 2018 8.969 9.056 8.969 9.056 24,280 +0.02(+0.22%)
Apr 03, 2018 9.029 9.056 9.009 9.036 42,967 +0.01(+0.07%)
Apr 02, 2018 9.116 9.116 9.023 9.029 77,525 -0.05(-0.59%)
Mar 29, 2018 9.083 9.083 9.083 0 +0.05(+0.52%)
Mar 28, 2018 8.983 9.056 8.983 9.036 48,569 +0.04(+0.45%)
Mar 27, 2018 9.063 9.063 8.989 8.996 42,656 -0.01(-0.15%)
Mar 26, 2018 9.029 9.076 9.009 9.009 53,412 -0.01(-0.15%)
Mar 23, 2018 9.023 9.043 9.016 9.023 39,536 -0.03(-0.30%)
Mar 22, 2018 9.090 9.090 9.043 9.049 31,688 -0.04(-0.44%)
Mar 21, 2018 9.190 9.190 9.076 9.090 49,408 -0.05(-0.60%)
Mar 20, 2018 9.231 9.231 9.144 9.144 44,024 -0.05(-0.58%)
Mar 19, 2018 9.310 9.310 9.197 9.197 47,577 -0.06(-0.65%)
Mar 16, 2018 9.277 9.304 9.257 9.257 30,256 -0.04(-0.41%)
Mar 15, 2018 9.284 9.304 9.271 9.296 36,913 +0.01(+0.06%)
Mar 14, 2018 9.284 9.324 9.271 9.291 30,293 -0.03(-0.36%)
Mar 13, 2018 9.317 9.326 9.271 9.324 35,160 +0.03(+0.36%)
Mar 12, 2018 9.297 9.330 9.289 9.291 30,144 -0.04(-0.43%)
Mar 09, 2018 9.330 9.336 9.291 9.330 26,911 +0.02(+0.21%)
Mar 08, 2018 9.337 9.337 9.304 9.310 28,689 +0.02(+0.21%)
Mar 07, 2018 9.251 9.291 23,540 +0.03(+0.30%)
Mar 06, 2018 9.217 9.268 9.217 9.262 29,728 +0.03(+0.34%)
Mar 05, 2018 9.271 9.271 9.217 9.231 31,977 -0.02(-0.22%)
Mar 02, 2018 9.237 9.257 9.184 9.251 30,355 -0.00(-0.04%)
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.