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%)
Official Closing Price Updated: 7:00 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, 2011 5.370 5.401 5.268 5.299 110,569 -0.05(-0.96%)
Jun 29, 2011 5.354 5.382 5.333 5.350 46,624 +0.04(+0.67%)
Jun 28, 2011 5.370 5.394 5.299 5.315 102,124 +0.02(+0.30%)
Jun 27, 2011 5.327 5.634 5.294 5.299 64,107 +0.00(+0.07%)
Jun 24, 2011 5.319 5.358 5.256 5.295 162,845 -0.02(-0.36%)
Jun 23, 2011 5.283 5.338 5.264 5.314 59,576 +0.04(+0.74%)
Jun 22, 2011 5.271 5.299 5.204 5.275 35,900 +0.03(+0.60%)
Jun 21, 2011 5.252 5.293 5.193 5.244 52,652 +0.04(+0.83%)
Jun 20, 2011 5.165 5.208 5.165 5.201 67,010 +0.07(+1.30%)
Jun 17, 2011 5.146 5.173 5.056 5.134 49,732 -0.02(-0.38%)
Jun 16, 2011 5.157 5.157 5.079 5.154 42,153 +0.01(+0.15%)
Jun 15, 2011 5.154 5.181 5.122 5.146 22,202 -0.02(-0.45%)
Jun 14, 2011 5.126 5.204 5.060 5.169 98,849 +0.07(+1.46%)
Jun 13, 2011 5.169 5.170 5.087 5.095 89,486 -0.05(-0.91%)
Jun 10, 2011 5.236 5.240 5.087 5.142 154,927 -0.09(-1.66%)
Jun 09, 2011 5.236 5.251 5.204 5.228 46,497 +0.02(+0.46%)
Jun 08, 2011 5.259 5.298 5.203 5.204 89,649 -0.05(-0.89%)
Jun 07, 2011 5.236 5.267 5.236 5.251 53,151 +0.04(+0.68%)
Jun 06, 2011 5.240 5.267 5.201 5.216 52,916 -0.02(-0.30%)
Jun 03, 2011 5.212 5.251 5.194 5.232 39,413 +0.07(+1.36%)
May 24, 2011 5.189 5.212 5.161 5.161 61,822 -0.00(-0.08%)
May 23, 2011 5.189 5.189 5.146 5.165 61,720 -0.04(-0.75%)
May 20, 2011 5.220 5.220 5.149 5.204 39,454 -0.01(-0.15%)
May 19, 2011 5.244 5.244 5.181 5.212 82,785 -0.01(-0.15%)
May 18, 2011 5.185 5.220 5.135 5.220 83,079 +0.05(+0.98%)
May 17, 2011 5.193 5.208 5.170 5.170 49,108 -0.00(-0.08%)
May 16, 2011 5.247 5.273 5.138 5.173 121,546 -0.06(-1.11%)
May 13, 2011 5.216 5.252 5.189 5.232 103,707 +0.04(+0.82%)
May 12, 2011 5.123 5.232 5.108 5.189 115,228 +0.03(+0.53%)
May 11, 2011 5.057 5.162 5.014 5.162 68,013 +0.11(+2.15%)
May 10, 2011 5.034 5.053 5.032 5.053 40,556 +0.03(+0.54%)
May 09, 2011 5.002 5.026 4.999 5.026 41,719 +0.02(+0.31%)
May 06, 2011 4.975 5.010 4.956 5.010 73,331 +0.05(+1.10%)
May 05, 2011 4.983 4.995 4.956 4.956 36,154 -0.03(-0.62%)
May 04, 2011 4.983 4.999 4.960 4.987 41,143 +0.01(+0.16%)
May 03, 2011 4.964 4.979 4.956 4.979 60,721 +0.00(+0.08%)
May 02, 2011 4.964 4.975 4.964 4.975 69,199 +0.03(+0.71%)
Apr 29, 2011 4.921 4.956 4.921 4.940 62,319 +0.01(+0.16%)
Apr 28, 2011 4.960 4.975 4.917 4.932 73,863 -0.03(-0.55%)
Apr 27, 2011 4.967 4.991 4.948 4.960 82,124 +0.00(+0.00%)
Apr 26, 2011 4.983 4.991 4.956 4.960 51,858 -0.00(-0.08%)
Apr 25, 2011 4.987 5.006 4.960 4.964 29,923 -0.03(-0.62%)
Apr 21, 2011 4.956 5.001 4.938 4.995 72,842 +0.05(+1.10%)
Apr 20, 2011 4.909 4.944 4.890 4.940 101,062 +0.04(+0.79%)
Apr 19, 2011 4.909 4.940 4.874 4.901 71,476 +0.02(+0.37%)
Apr 18, 2011 4.859 4.886 4.828 4.883 68,285 +0.02(+0.51%)
Apr 15, 2011 4.820 4.859 4.820 4.859 71,120 +0.02(+0.32%)
Apr 14, 2011 4.805 4.843 4.797 4.843 105,841 +0.03(+0.56%)
Apr 13, 2011 4.812 4.816 4.801 4.816 75,540 +0.00(+0.00%)
Apr 12, 2011 4.785 4.816 4.782 4.816 37,069 +0.01(+0.24%)
Apr 11, 2011 4.805 4.816 4.793 4.805 87,434 +0.00(+0.00%)
Apr 08, 2011 4.874 4.874 4.803 4.805 80,033 -0.03(-0.72%)
Apr 07, 2011 4.855 4.878 4.832 4.840 54,888 -0.02(-0.40%)
Apr 06, 2011 4.859 4.859 4.824 4.859 52,709 +0.03(+0.56%)
Apr 05, 2011 4.824 4.855 4.812 4.832 37,310 +0.01(+0.24%)
Apr 04, 2011 4.836 4.836 4.812 4.820 24,890 -0.00(-0.08%)
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.