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 -0.03 (-0.24%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 11, 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, 2010 4.067 4.129 4.056 4.074 610 -0.05(-1.22%)
Jun 29, 2010 4.125 4.168 4.092 4.125 40,693 -0.02(-0.52%)
Jun 25, 2010 4.147 4.147 4.017 4.147 26,319 +0.13(+3.14%)
Jun 24, 2010 4.013 4.020 3.992 4.020 305 +0.01(+0.22%)
Jun 23, 2010 4.038 4.064 4.006 4.011 34,356 -0.03(-0.76%)
Jun 22, 2010 4.049 4.064 4.038 4.042 335 -0.01(-0.27%)
Jun 21, 2010 4.125 4.125 4.038 4.053 83,761 -0.01(-0.24%)
Jun 18, 2010 4.063 4.084 4.045 4.063 45,464 -0.02(-0.44%)
Jun 17, 2010 4.031 4.105 4.031 4.081 69,152 +0.01(+0.35%)
Jun 16, 2010 3.991 4.070 3.991 4.066 44,701 +0.00(+0.00%)
Jun 15, 2010 4.106 4.106 4.063 4.066 282 +0.04(+1.07%)
Jun 14, 2010 4.088 4.116 4.016 4.023 81,757 -0.01(-0.35%)
Jun 11, 2010 3.937 4.056 3.937 4.038 43,919 +0.07(+1.71%)
Jun 10, 2010 4.013 4.013 3.945 3.970 65,715 -0.03(-0.72%)
Jun 09, 2010 3.955 4.009 3.955 3.998 37,312 +0.10(+2.57%)
Jun 08, 2010 3.941 3.941 3.884 3.898 379 -0.01(-0.18%)
Jun 07, 2010 3.884 3.941 3.884 3.905 34,837 +0.01(+0.28%)
Jun 04, 2010 3.894 3.962 3.894 3.894 63,483 -0.07(-1.81%)
Jun 03, 2010 3.884 3.966 3.884 3.966 96,460 +0.08(+1.98%)
Jun 02, 2010 3.894 3.894 3.819 3.889 393 +0.04(+1.07%)
Jun 01, 2010 3.784 3.866 3.784 3.848 61,285 +0.03(+0.75%)
May 28, 2010 3.819 3.837 3.758 3.819 68,783 +0.00(+0.09%)
May 27, 2010 3.862 3.862 3.766 3.816 44,632 +0.09(+2.35%)
May 26, 2010 3.769 3.826 3.698 3.728 139,818 +0.04(+1.12%)
May 25, 2010 3.723 3.723 3.601 3.687 103,330 -0.04(-1.06%)
May 24, 2010 3.662 3.846 3.662 3.726 117,552 -0.02(-0.59%)
May 21, 2010 3.547 3.902 3.454 3.748 431,018 +0.04(+1.17%)
May 20, 2010 3.723 3.723 3.687 3.705 197,857 -0.25(-6.42%)
May 19, 2010 3.923 3.959 3.812 3.959 148,261 -0.01(-0.34%)
May 18, 2010 4.086 4.086 3.944 3.972 146,070 -0.03(-0.80%)
May 17, 2010 4.072 4.072 3.919 4.004 140,908 -0.06(-1.49%)
May 14, 2010 4.065 4.104 3.997 4.065 215,939 -0.04(-1.04%)
May 13, 2010 4.079 4.107 4.008 4.107 144,865 +0.05(+1.23%)
May 12, 2010 4.058 4.079 3.982 4.058 138,184 +0.06(+1.60%)
May 11, 2010 3.944 3.997 3.926 3.994 517 +0.07(+1.81%)
May 10, 2010 3.897 3.930 3.884 3.923 150,902 +0.18(+4.94%)
May 07, 2010 3.795 3.834 3.446 3.738 321,636 +0.04(+1.15%)
May 06, 2010 4.214 4.228 3.404 3.695 1,198,326 -0.52(-12.31%)
May 05, 2010 4.218 4.264 4.210 4.214 110,495 -0.05(-1.25%)
May 04, 2010 4.281 4.310 4.230 4.267 46,649 -0.01(-0.33%)
May 03, 2010 4.264 4.303 4.246 4.281 39,599 +0.04(+1.01%)
Apr 30, 2010 4.257 4.264 4.225 4.239 25,020 +0.01(+0.25%)
Apr 29, 2010 4.232 4.242 4.210 4.228 57,448 -0.00(-0.08%)
Apr 28, 2010 4.228 4.239 4.186 4.232 95,140 +0.01(+0.25%)
Apr 27, 2010 4.235 4.235 4.186 4.221 49,607 -0.01(-0.34%)
Apr 26, 2010 4.210 4.260 4.207 4.235 68,920 +0.04(+0.85%)
Apr 23, 2010 4.114 4.210 4.114 4.200 87,152 +0.14(+3.41%)
Apr 22, 2010 4.079 4.111 4.040 4.061 44,558 -0.00(-0.07%)
Apr 21, 2010 4.122 4.122 4.054 4.064 49,813 -0.03(-0.78%)
Apr 20, 2010 4.064 4.096 4.054 4.096 382 +0.07(+1.67%)
Apr 19, 2010 4.054 4.142 4.029 4.029 53,995 -0.02(-0.61%)
Apr 16, 2010 4.075 4.135 4.054 4.054 45,601 -0.06(-1.37%)
Apr 15, 2010 4.177 4.181 4.061 4.110 49,798 -0.05(-1.19%)
Apr 14, 2010 4.181 4.181 4.119 4.160 55,439 +0.05(+1.12%)
Apr 13, 2010 4.117 4.184 4.064 4.114 69,019 -0.04(-0.85%)
Apr 12, 2010 4.149 4.184 4.103 4.149 51,268 -0.05(-1.26%)
Apr 09, 2010 4.209 4.224 4.185 4.202 30,883 +0.04(+0.85%)
Apr 08, 2010 3.997 4.174 3.976 4.167 118,081 +0.14(+3.46%)
Apr 07, 2010 4.025 4.043 3.994 4.027 51,840 -0.03(-0.65%)
Apr 06, 2010 4.001 4.068 3.994 4.054 47,898 +0.01(+0.35%)
Apr 05, 2010 4.061 4.096 4.025 4.039 74,074 -0.04(-1.08%)
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.