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, May 17, 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 28, 2004 6.045 6.139 5.979 6.139 58,549 +0.08(+1.38%)
May 27, 2004 6.063 6.073 5.993 6.056 59,984 +0.05(+0.87%)
May 26, 2004 5.972 6.003 5.955 6.003 62,280 +0.08(+1.35%)
May 25, 2004 5.989 5.993 5.860 5.923 109,924 -0.06(-0.93%)
May 24, 2004 5.777 5.989 5.777 5.979 156,132 +0.25(+4.32%)
May 21, 2004 5.679 5.732 5.662 5.732 36,450 +0.03(+0.61%)
May 20, 2004 5.686 5.714 5.679 5.697 44,773 +0.03(+0.62%)
May 19, 2004 5.575 5.693 5.575 5.662 59,984 +0.01(+0.18%)
May 18, 2004 5.571 5.651 5.512 5.651 63,428 +0.09(+1.63%)
May 17, 2004 5.550 5.571 5.488 5.561 102,174 +0.05(+0.82%)
May 14, 2004 5.488 5.554 5.470 5.516 57,114 +0.06(+1.15%)
May 13, 2004 5.348 5.470 5.320 5.453 88,972 +0.14(+2.62%)
May 12, 2004 5.331 5.362 5.233 5.313 126,570 +0.06(+1.13%)
May 11, 2004 5.146 5.331 5.146 5.254 122,839 +0.05(+0.87%)
May 10, 2004 5.366 5.366 5.174 5.209 296,766 -0.20(-3.67%)
May 07, 2004 5.714 5.714 5.401 5.408 107,340 -0.30(-5.31%)
May 06, 2004 5.697 5.714 5.669 5.711 68,881 +0.05(+0.86%)
May 05, 2004 5.557 5.739 5.550 5.662 82,658 +0.07(+1.25%)
May 04, 2004 5.679 5.679 5.575 5.592 66,872 -0.11(-2.01%)
May 03, 2004 5.683 5.732 5.683 5.707 72,326 +0.09(+1.68%)
Apr 30, 2004 5.679 5.735 5.603 5.613 73,761 +0.02(+0.37%)
Apr 29, 2004 5.522 5.711 5.522 5.592 106,766 +0.08(+1.39%)
Apr 28, 2004 5.428 5.516 5.401 5.516 104,757 +0.10(+1.93%)
Apr 27, 2004 5.435 5.488 5.383 5.411 181,389 -0.02(-0.45%)
Apr 26, 2004 5.575 5.575 5.394 5.435 176,796 -0.18(-3.23%)
Apr 23, 2004 5.582 5.627 5.488 5.617 230,754 -0.03(-0.49%)
Apr 22, 2004 5.864 5.864 5.526 5.644 246,826 -0.22(-3.74%)
Apr 21, 2004 5.916 5.920 5.732 5.864 68,307 -0.10(-1.75%)
Apr 20, 2004 5.902 5.986 5.892 5.968 84,954 +0.05(+0.82%)
Apr 19, 2004 5.923 5.941 5.881 5.920 57,975 +0.06(+0.95%)
Apr 16, 2004 5.732 5.867 5.732 5.864 158,428 +0.15(+2.56%)
Apr 15, 2004 5.819 5.867 5.644 5.718 272,944 -0.13(-2.21%)
Apr 14, 2004 5.871 5.913 5.840 5.847 140,059 -0.08(-1.35%)
Apr 13, 2004 6.115 6.115 5.854 5.927 214,681 -0.19(-3.13%)
Apr 12, 2004 6.038 6.118 6.028 6.118 152,114 +0.13(+2.09%)
Apr 08, 2004 6.014 6.097 5.916 5.993 94,712 -0.02(-0.29%)
Apr 07, 2004 6.063 6.094 5.979 6.010 125,135 -0.09(-1.43%)
Apr 06, 2004 5.854 6.115 5.679 6.097 400,376 +0.24(+4.04%)
Apr 05, 2004 6.707 6.707 5.826 5.860 733,879 -0.80(-12.03%)
Apr 02, 2004 6.829 6.829 6.637 6.662 100,165 -0.20(-2.94%)
Apr 01, 2004 6.864 6.934 6.846 6.864 45,060 +0.03(+0.41%)
Mar 31, 2004 6.881 6.899 6.836 6.836 57,114 -0.05(-0.66%)
Mar 30, 2004 6.906 6.961 6.829 6.881 77,779 +0.02(+0.25%)
Mar 29, 2004 6.899 6.965 6.840 6.864 68,881 +0.00(+0.00%)
Mar 26, 2004 6.895 6.899 6.864 6.864 30,996 -0.03(-0.45%)
Mar 25, 2004 6.801 6.895 6.801 6.895 45,060 +0.07(+0.97%)
Mar 24, 2004 6.725 6.860 6.725 6.829 97,582 +0.09(+1.29%)
Mar 23, 2004 6.669 6.819 6.655 6.742 59,984 +0.02(+0.36%)
Mar 22, 2004 6.822 6.829 6.690 6.718 61,419 -0.10(-1.53%)
Mar 19, 2004 6.791 6.836 6.777 6.822 45,921 +0.06(+0.88%)
Mar 18, 2004 6.759 6.822 6.759 6.763 37,311 -0.04(-0.56%)
Mar 17, 2004 6.808 6.853 6.732 6.801 83,232 +0.03(+0.41%)
Mar 16, 2004 6.738 6.777 6.672 6.773 68,881 +0.01(+0.21%)
Mar 15, 2004 6.725 6.759 6.718 6.759 39,894 +0.03(+0.52%)
Mar 12, 2004 6.655 6.735 6.655 6.725 43,625 +0.00(+0.00%)
Mar 11, 2004 6.707 6.738 6.665 6.725 61,993 +0.05(+0.78%)
Mar 10, 2004 6.759 6.759 6.655 6.672 45,921 -0.06(-0.88%)
Mar 09, 2004 6.752 6.752 6.690 6.732 83,232 -0.03(-0.46%)
Mar 08, 2004 6.669 6.826 6.669 6.763 69,455 +0.05(+0.67%)
Mar 05, 2004 6.634 6.916 6.603 6.718 116,238 +0.08(+1.26%)
Mar 04, 2004 6.596 6.655 6.554 6.634 72,038 +0.07(+1.12%)
Mar 03, 2004 6.627 6.641 6.561 6.561 46,782 -0.06(-0.89%)
Mar 02, 2004 6.620 6.620 6.592 6.620 47,930 +0.03(+0.42%)
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.