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 (%)
Jun 30, 2003 5.714 5.714 5.665 5.665 114,860 -0.05(-0.85%)
Jun 27, 2003 5.735 5.752 5.676 5.714 42,134 +0.00(+0.00%)
Jun 26, 2003 5.665 5.728 5.665 5.714 14,718 +0.02(+0.43%)
Jun 25, 2003 5.769 5.769 5.662 5.690 55,698 -0.03(-0.61%)
Jun 24, 2003 5.700 5.738 5.665 5.724 178,929 -0.03(-0.60%)
Jun 23, 2003 5.804 5.804 5.707 5.759 75,612 -0.00(-0.06%)
Jun 20, 2003 5.769 5.769 5.738 5.762 75,900 +0.03(+0.48%)
Jun 19, 2003 5.648 5.776 5.648 5.735 55,121 +0.05(+0.79%)
Jun 18, 2003 5.707 5.707 5.648 5.690 49,927 -0.01(-0.12%)
Jun 17, 2003 5.690 5.745 5.624 5.697 157,573 +0.01(+0.12%)
Jun 16, 2003 5.742 5.745 5.683 5.690 103,605 -0.06(-1.08%)
Jun 13, 2003 5.787 5.787 5.717 5.752 62,625 -0.02(-0.42%)
Jun 12, 2003 5.742 5.849 5.683 5.776 73,880 +0.09(+1.65%)
Jun 11, 2003 5.717 5.752 5.679 5.683 69,840 +0.00(+0.06%)
Jun 10, 2003 5.648 5.683 5.589 5.679 76,477 +0.05(+0.86%)
Jun 09, 2003 5.617 5.631 5.579 5.631 192,781 +0.01(+0.25%)
Jun 06, 2003 5.693 5.700 5.613 5.617 111,109 -0.05(-0.92%)
Jun 05, 2003 5.665 5.669 5.638 5.669 107,934 -0.03(-0.61%)
Jun 04, 2003 5.710 5.755 5.700 5.703 75,323 -0.06(-1.02%)
Jun 03, 2003 5.717 5.769 5.710 5.762 80,229 +0.01(+0.24%)
Jun 02, 2003 5.804 5.804 5.717 5.749 96,390 -0.01(-0.24%)
May 30, 2003 5.773 5.804 5.717 5.762 133,619 -0.03(-0.54%)
May 29, 2003 5.821 5.821 5.752 5.794 61,759 +0.02(+0.30%)
May 28, 2003 5.839 5.846 5.769 5.776 133,908 +0.01(+0.12%)
May 27, 2003 5.710 5.787 5.710 5.769 227,990 +0.15(+2.59%)
May 23, 2003 5.561 5.624 5.482 5.624 86,867 +0.10(+1.76%)
May 22, 2003 5.516 5.527 5.461 5.527 73,880 +0.08(+1.46%)
May 21, 2003 5.416 5.475 5.416 5.447 40,691 -0.02(-0.44%)
May 20, 2003 5.461 5.492 5.451 5.471 114,860 -0.02(-0.32%)
May 19, 2003 5.544 5.544 5.451 5.489 158,438 -0.00(-0.06%)
May 16, 2003 5.475 5.527 5.447 5.492 50,792 +0.05(+0.83%)
May 15, 2003 5.461 5.468 5.444 5.447 62,336 -0.02(-0.38%)
May 14, 2003 5.468 5.475 5.457 5.468 65,799 +0.00(+0.00%)
May 13, 2003 5.482 5.482 5.457 5.468 24,530 -0.01(-0.25%)
May 12, 2003 5.451 5.544 5.451 5.482 80,518 +0.03(+0.57%)
May 09, 2003 5.551 5.551 5.451 5.451 162,767 -0.05(-0.82%)
May 08, 2003 5.586 5.586 5.492 5.496 81,095 -0.02(-0.31%)
May 07, 2003 5.579 5.579 5.499 5.513 84,558 -0.04(-0.75%)
May 06, 2003 5.589 5.596 5.520 5.554 95,813 +0.03(+0.50%)
May 05, 2003 5.544 5.596 5.527 5.527 120,921 +0.01(+0.13%)
May 02, 2003 5.544 5.561 5.503 5.520 79,363 +0.06(+1.14%)
May 01, 2003 5.561 5.600 5.423 5.457 265,219 -0.16(-2.78%)
Apr 30, 2003 5.655 5.676 5.593 5.613 48,772 -0.05(-0.80%)
Apr 29, 2003 5.735 5.749 5.658 5.658 32,899 -0.03(-0.55%)
Apr 28, 2003 5.811 5.811 5.652 5.690 71,283 -0.02(-0.36%)
Apr 25, 2003 5.707 5.714 5.707 5.710 22,221 +0.00(+0.06%)
Apr 24, 2003 5.648 5.707 5.648 5.707 12,698 +0.06(+1.04%)
Apr 23, 2003 5.634 5.662 5.613 5.648 43,000 -0.02(-0.43%)
Apr 22, 2003 5.735 5.735 5.613 5.672 57,141 -0.01(-0.24%)
Apr 21, 2003 5.804 5.804 5.648 5.686 64,933 -0.10(-1.74%)
Apr 17, 2003 5.787 5.821 5.724 5.787 57,719 +0.05(+0.91%)
Apr 16, 2003 5.794 5.797 5.724 5.735 19,624 -0.07(-1.19%)
Apr 15, 2003 5.839 5.839 5.759 5.804 11,832 -0.03(-0.59%)
Apr 14, 2003 5.769 5.839 5.752 5.839 26,839 +0.10(+1.81%)
Apr 11, 2003 5.728 5.787 5.724 5.735 27,705 +0.00(+0.00%)
Apr 10, 2003 5.804 5.804 5.717 5.735 34,054 +0.01(+0.18%)
Apr 09, 2003 5.852 5.852 5.724 5.724 46,175 -0.13(-2.19%)
Apr 08, 2003 5.797 5.852 5.752 5.852 22,799 +0.06(+0.96%)
Apr 07, 2003 5.769 5.801 5.735 5.797 37,228 +0.01(+0.18%)
Apr 04, 2003 5.679 5.787 5.679 5.787 23,376 +0.09(+1.52%)
Apr 03, 2003 5.665 5.717 5.662 5.700 25,684 -0.01(-0.24%)
Apr 02, 2003 5.652 5.714 5.648 5.714 36,074 +0.06(+0.98%)
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.