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 29, 2020 11.74 11.74 11.57 11.63 39,505 -0.07(-0.59%)
May 28, 2020 11.64 11.70 11.43 11.70 33,176 +0.25(+2.22%)
May 27, 2020 11.51 11.53 11.36 11.45 21,669 +0.06(+0.54%)
May 26, 2020 11.36 11.57 11.30 11.39 34,811 +0.13(+1.17%)
May 22, 2020 11.50 11.58 11.24 11.26 75,772 -0.29(-2.48%)
May 21, 2020 11.40 11.63 11.37 11.54 44,121 +0.21(+1.89%)
May 20, 2020 10.79 11.52 10.79 11.33 64,572 +0.60(+5.60%)
May 19, 2020 10.58 10.73 10.56 10.73 24,242 +0.13(+1.22%)
May 18, 2020 10.37 10.71 10.37 10.60 43,547 +0.31(+2.99%)
May 15, 2020 10.64 10.75 10.11 10.29 19,401 -0.01(-0.07%)
May 14, 2020 10.61 10.61 9.907 10.30 78,834 -0.33(-3.07%)
May 13, 2020 10.85 10.87 10.56 10.62 28,273 -0.17(-1.53%)
May 12, 2020 10.80 10.83 10.76 10.79 30,838 -0.04(-0.41%)
May 11, 2020 10.84 10.87 10.75 10.83 35,971 -0.02(-0.23%)
May 08, 2020 10.91 10.91 10.59 10.86 53,518 +0.09(+0.86%)
May 07, 2020 10.98 10.98 10.76 10.77 15,860 -0.04(-0.36%)
May 06, 2020 10.84 10.94 10.68 10.81 70,673 +0.04(+0.36%)
May 05, 2020 10.65 10.85 10.65 10.77 20,308 +0.12(+1.15%)
May 04, 2020 10.49 10.65 10.49 10.64 10,380 -0.04(-0.36%)
May 01, 2020 10.82 10.83 10.57 10.68 30,079 -0.15(-1.35%)
Apr 30, 2020 10.94 10.94 10.68 10.83 40,737 -0.16(-1.47%)
Apr 29, 2020 10.67 10.99 10.46 10.99 42,349 +0.58(+5.53%)
Apr 28, 2020 10.55 10.55 10.39 10.41 33,276 +0.02(+0.22%)
Apr 27, 2020 10.33 10.67 10.21 10.39 62,732 +0.18(+1.81%)
Apr 24, 2020 10.32 10.36 9.830 10.21 26,693 +0.20(+1.95%)
Apr 23, 2020 10.38 10.38 9.901 10.01 26,486 +0.00(+0.05%)
Apr 22, 2020 9.776 10.09 9.745 10.01 21,304 +0.28(+2.92%)
Apr 21, 2020 9.894 10.03 9.658 9.722 61,463 -0.33(-3.26%)
Apr 20, 2020 9.772 10.23 9.772 10.05 61,541 +0.09(+0.90%)
Apr 17, 2020 10.06 10.17 9.894 9.961 36,414 -0.05(-0.46%)
Apr 16, 2020 10.11 10.12 9.848 10.01 27,496 +0.05(+0.52%)
Apr 15, 2020 9.940 10.01 9.841 9.955 21,793 -0.15(-1.51%)
Apr 14, 2020 9.894 10.22 9.787 10.11 80,877 +0.49(+5.08%)
Apr 13, 2020 10.02 10.10 9.535 9.619 60,625 -0.57(-5.62%)
Apr 09, 2020 9.825 10.26 9.703 10.19 61,825 +0.38(+3.89%)
Apr 08, 2020 9.291 9.810 9.127 9.810 72,064 +0.76(+8.44%)
Apr 07, 2020 8.780 9.177 8.780 9.047 50,197 +0.45(+5.24%)
Apr 06, 2020 8.558 8.749 8.405 8.596 75,187 +0.09(+1.08%)
Apr 03, 2020 8.642 8.642 8.312 8.505 27,245 -0.20(-2.28%)
Apr 02, 2020 8.398 8.822 8.398 8.703 27,304 +0.04(+0.44%)
Apr 01, 2020 8.932 8.951 8.551 8.665 73,286 -0.55(-5.97%)
Mar 31, 2020 9.245 9.467 9.053 9.215 45,738 +0.15(+1.68%)
Mar 30, 2020 9.032 9.245 8.825 9.062 58,379 -0.08(-0.92%)
Mar 27, 2020 9.261 9.261 8.795 9.146 66,933 -0.31(-3.31%)
Mar 26, 2020 9.054 9.825 8.741 9.459 84,547 +0.68(+7.74%)
Mar 25, 2020 7.863 9.352 7.695 8.780 89,708 +1.11(+14.43%)
Mar 24, 2020 6.627 8.101 6.627 7.673 156,934 +1.30(+20.36%)
Mar 23, 2020 7.283 7.291 5.917 6.375 225,830 -1.15(-15.27%)
Mar 20, 2020 7.198 8.297 7.046 7.524 133,962 +0.69(+10.09%)
Mar 19, 2020 5.766 7.205 5.560 6.834 250,598 +0.69(+11.22%)
Mar 18, 2020 7.956 8.145 5.945 6.145 210,742 -2.12(-25.66%)
Mar 17, 2020 8.797 8.971 8.145 8.266 196,359 -0.60(-6.75%)
Mar 16, 2020 9.266 9.850 8.751 8.865 66,841 -1.16(-11.56%)
Mar 13, 2020 9.562 10.02 9.562 10.02 81,301 +0.84(+9.16%)
Mar 12, 2020 10.09 10.16 8.107 9.183 261,855 -1.29(-12.30%)
Mar 11, 2020 10.90 10.90 10.33 10.47 67,660 -0.33(-3.02%)
Mar 10, 2020 10.82 10.94 10.72 10.80 47,722 +0.08(+0.71%)
Mar 09, 2020 10.75 10.76 9.259 10.72 155,100 -0.49(-4.39%)
Mar 06, 2020 11.43 11.65 11.09 11.21 89,880 -0.57(-4.82%)
Mar 05, 2020 11.93 11.98 11.59 11.78 47,577 -0.29(-2.39%)
Mar 04, 2020 11.71 12.15 11.71 12.07 40,514 +0.44(+3.78%)
Mar 03, 2020 11.39 12.09 11.33 11.63 121,207 +0.30(+2.68%)
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.