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 28, 2013 6.471 6.545 6.359 6.531 49,669 +0.05(+0.72%)
Jun 27, 2013 6.406 6.494 6.406 6.485 78,053 +0.12(+1.90%)
Jun 26, 2013 6.304 6.383 6.304 6.364 49,518 +0.13(+2.08%)
Jun 25, 2013 6.239 6.304 6.160 6.234 79,667 +0.06(+1.05%)
Jun 24, 2013 6.220 6.220 6.146 6.169 154,511 -0.11(-1.77%)
Jun 21, 2013 6.243 6.391 6.146 6.281 170,526 +0.01(+0.15%)
Jun 20, 2013 6.387 6.387 6.216 6.271 92,071 -0.14(-2.17%)
Jun 19, 2013 6.475 6.489 6.387 6.410 56,450 -0.08(-1.28%)
Jun 18, 2013 6.503 6.506 6.416 6.494 59,005 +0.03(+0.49%)
Jun 17, 2013 6.476 6.529 6.443 6.462 38,014 -0.00(-0.07%)
Jun 14, 2013 6.476 6.503 6.411 6.466 40,123 +0.04(+0.65%)
Jun 13, 2013 6.236 6.425 6.148 6.425 117,452 +0.14(+2.28%)
Jun 12, 2013 6.489 6.489 6.268 6.282 139,021 -0.24(-3.61%)
Jun 11, 2013 6.549 6.577 6.457 6.517 81,665 -0.09(-1.40%)
Jun 10, 2013 6.655 6.655 6.536 6.609 42,571 -0.02(-0.35%)
Jun 07, 2013 6.559 6.687 6.559 6.632 43,172 +0.07(+1.13%)
Jun 06, 2013 6.466 6.607 6.466 6.559 62,229 +0.06(+0.93%)
Jun 05, 2013 6.503 6.585 6.466 6.498 55,359 +0.04(+0.63%)
Jun 04, 2013 6.494 6.559 6.457 6.457 48,132 +0.02(+0.36%)
Jun 03, 2013 6.503 6.596 6.416 6.434 128,397 -0.12(-1.83%)
May 31, 2013 6.803 6.845 6.538 6.554 153,929 -0.24(-3.46%)
May 30, 2013 6.646 6.826 6.646 6.789 34,803 +0.14(+2.15%)
May 29, 2013 6.752 6.822 6.614 6.646 208,514 -0.18(-2.70%)
May 28, 2013 7.098 7.098 6.766 6.831 149,608 -0.25(-3.58%)
May 24, 2013 7.080 7.149 7.057 7.084 52,813 -0.04(-0.58%)
May 23, 2013 7.214 7.214 7.084 7.126 58,999 -0.06(-0.83%)
May 22, 2013 7.181 7.283 7.181 7.185 51,244 +0.03(+0.44%)
May 21, 2013 7.222 7.222 7.154 7.154 55,597 -0.04(-0.57%)
May 20, 2013 7.158 7.251 7.158 7.195 73,440 +0.03(+0.38%)
May 17, 2013 7.186 7.199 7.163 7.167 21,218 -0.02(-0.26%)
May 16, 2013 7.158 7.195 7.158 7.186 36,119 +0.04(+0.52%)
May 15, 2013 7.085 7.181 7.084 7.149 46,732 +0.03(+0.41%)
May 13, 2013 7.131 7.131 7.081 7.120 26,698 -0.00(-0.03%)
May 10, 2013 7.121 7.131 7.081 7.121 21,962 +0.03(+0.39%)
May 09, 2013 7.117 7.138 7.085 7.094 32,185 -0.00(-0.02%)
May 08, 2013 7.025 7.099 7.025 7.095 36,413 +0.06(+0.86%)
May 07, 2013 7.057 7.117 7.011 7.034 50,067 +0.01(+0.20%)
May 06, 2013 7.071 7.085 7.007 7.021 66,970 -0.07(-1.03%)
May 03, 2013 7.149 7.135 7.094 7.094 41,030 -0.02(-0.32%)
May 02, 2013 7.053 7.176 7.034 7.117 59,291 +0.04(+0.62%)
May 01, 2013 7.085 7.108 7.021 7.073 55,002 +0.02(+0.28%)
Apr 30, 2013 7.094 7.094 7.053 7.053 49,644 -0.02(-0.32%)
Apr 29, 2013 7.030 7.108 6.984 7.076 71,643 +0.03(+0.46%)
Apr 26, 2013 7.131 7.131 7.044 7.044 67,962 -0.09(-1.22%)
Apr 25, 2013 7.177 7.199 7.126 7.131 21,898 -0.04(-0.51%)
Apr 24, 2013 7.131 7.167 7.131 7.167 23,224 +0.02(+0.32%)
Apr 23, 2013 7.172 7.172 7.112 7.144 40,967 -0.07(-0.95%)
Apr 22, 2013 7.154 7.245 7.112 7.213 47,692 +0.06(+0.90%)
Apr 19, 2013 7.002 7.167 7.002 7.149 46,647 +0.12(+1.76%)
Apr 18, 2013 7.084 7.084 7.021 7.025 18,280 -0.03(-0.45%)
Apr 17, 2013 7.048 7.084 7.025 7.057 54,287 +0.04(+0.52%)
Apr 16, 2013 6.998 7.060 6.975 7.021 49,990 +0.06(+0.92%)
Apr 15, 2013 6.970 7.025 6.916 6.957 67,019 +0.04(+0.65%)
Apr 12, 2013 6.929 6.934 6.875 6.912 43,252 +0.01(+0.08%)
Apr 11, 2013 6.843 6.911 6.838 6.907 50,795 +0.09(+1.30%)
Apr 10, 2013 6.761 6.838 6.761 6.818 51,346 +0.03(+0.37%)
Apr 09, 2013 6.752 6.793 6.747 6.793 64,334 +0.00(+0.00%)
Apr 08, 2013 6.815 6.829 6.752 6.793 62,840 +0.00(+0.00%)
Apr 05, 2013 6.724 6.815 6.724 6.793 73,178 -0.00(-0.07%)
Apr 04, 2013 6.688 6.829 6.642 6.797 69,302 +0.07(+1.08%)
Apr 03, 2013 6.724 6.765 6.647 6.724 61,318 -0.02(-0.34%)
Apr 02, 2013 6.770 6.847 6.724 6.747 31,056 -0.04(-0.60%)
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.