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: 4:10 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, 2014 7.449 7.454 7.409 7.409 31,411 -0.02(-0.27%)
Jun 27, 2014 7.419 7.439 7.414 7.429 10,360 +0.02(+0.27%)
Jun 26, 2014 7.399 7.413 7.388 7.409 19,021 +0.03(+0.41%)
Jun 25, 2014 7.353 7.394 7.333 7.378 48,836 +0.02(+0.21%)
Jun 24, 2014 7.404 7.414 7.353 7.363 30,335 -0.04(-0.55%)
Jun 23, 2014 7.495 7.495 7.404 7.404 52,317 -0.06(-0.75%)
Jun 20, 2014 7.459 7.505 7.454 7.459 85,034 -0.01(-0.07%)
Jun 19, 2014 7.454 7.490 7.454 7.465 36,698 +0.01(+0.11%)
Jun 18, 2014 7.434 7.475 7.429 7.456 32,253 +0.06(+0.85%)
Jun 17, 2014 7.409 7.439 7.389 7.394 34,616 -0.03(-0.41%)
Jun 16, 2014 7.424 7.444 7.417 7.424 38,550 +0.04(+0.53%)
Jun 13, 2014 7.369 7.429 7.369 7.385 42,911 -0.04(-0.51%)
Jun 12, 2014 7.389 7.429 7.389 7.423 45,968 -0.01(-0.09%)
Jun 11, 2014 7.409 7.434 7.389 7.429 32,028 +0.04(+0.48%)
Jun 10, 2014 7.374 7.404 7.369 7.394 57,653 +0.03(+0.42%)
Jun 06, 2014 7.354 7.363 7.328 7.363 8,858 +0.04(+0.61%)
Jun 05, 2014 7.308 7.338 7.288 7.318 40,734 +0.03(+0.36%)
Jun 04, 2014 7.359 7.359 7.242 7.292 91,231 -0.07(-0.97%)
Jun 03, 2014 7.369 7.389 7.359 7.364 80,416 -0.01(-0.07%)
Jun 02, 2014 7.389 7.394 7.364 7.369 93,800 -0.02(-0.27%)
May 30, 2014 7.394 7.404 7.384 7.389 56,758 -0.02(-0.27%)
May 29, 2014 7.384 7.409 7.364 7.409 35,528 +0.02(+0.20%)
May 28, 2014 7.389 7.399 7.369 7.394 51,996 -0.03(-0.34%)
May 27, 2014 7.409 7.419 7.374 7.419 36,778 +0.02(+0.20%)
May 23, 2014 7.404 7.404 7.404 7.404 30,356 +0.01(+0.13%)
May 22, 2014 7.394 7.395 7.379 7.395 9,235 -0.00(-0.06%)
May 21, 2014 7.409 7.409 7.379 7.399 35,556 -0.01(-0.07%)
May 20, 2014 7.364 7.409 7.359 7.404 35,842 +0.05(+0.69%)
May 19, 2014 7.314 7.354 7.314 7.354 42,018 +0.01(+0.14%)
May 16, 2014 7.263 7.353 7.263 7.344 51,668 +0.07(+0.89%)
May 15, 2014 7.288 7.303 7.253 7.278 77,296 -0.06(-0.80%)
May 14, 2014 7.288 7.349 7.288 7.337 20,284 +0.02(+0.26%)
May 13, 2014 7.314 7.334 7.295 7.318 31,843 -0.02(-0.21%)
May 12, 2014 7.268 7.349 7.268 7.334 43,505 +0.05(+0.69%)
May 09, 2014 7.303 7.303 7.263 7.283 55,962 -0.01(-0.07%)
May 08, 2014 7.349 7.349 7.288 7.288 26,233 -0.03(-0.34%)
May 07, 2014 7.293 7.339 7.288 7.314 93,500 +0.04(+0.48%)
May 06, 2014 7.303 7.353 7.268 7.278 26,011 -0.03(-0.34%)
May 05, 2014 7.223 7.314 7.223 7.303 28,497 +0.05(+0.62%)
May 02, 2014 7.314 7.334 7.233 7.258 111,419 -0.05(-0.63%)
May 01, 2014 7.359 7.374 7.305 7.305 66,115 -0.03(-0.39%)
Apr 30, 2014 7.389 7.389 7.314 7.334 87,983 -0.07(-0.95%)
Apr 29, 2014 7.298 7.409 7.298 7.404 96,742 +0.12(+1.65%)
Apr 28, 2014 7.233 7.339 7.233 7.283 141,490 +0.05(+0.69%)
Apr 25, 2014 7.148 7.339 7.128 7.233 73,655 +0.09(+1.26%)
Apr 24, 2014 7.143 7.163 7.103 7.143 86,919 +0.01(+0.14%)
Apr 23, 2014 7.098 7.138 7.083 7.133 49,145 +0.04(+0.49%)
Apr 22, 2014 7.093 7.133 7.085 7.098 56,878 +0.01(+0.07%)
Apr 21, 2014 7.083 7.093 7.024 7.093 27,429 +0.06(+0.85%)
Apr 17, 2014 7.003 7.033 7.033 7.033 30,940 +0.02(+0.36%)
Apr 16, 2014 6.998 7.023 6.988 7.008 35,764 +0.00(+0.07%)
Apr 15, 2014 7.013 7.028 6.973 7.003 78,061 +0.02(+0.36%)
Apr 14, 2014 7.033 7.033 6.978 6.978 77,386 +0.00(+0.00%)
Apr 11, 2014 6.933 6.990 6.895 6.978 62,848 +0.03(+0.50%)
Apr 10, 2014 7.008 7.038 6.938 6.943 92,916 +0.00(+0.00%)
Apr 09, 2014 6.919 6.943 6.884 6.943 70,644 +0.01(+0.22%)
Apr 08, 2014 7.008 7.023 6.928 6.928 159,032 -0.07(-1.07%)
Apr 07, 2014 7.018 7.078 6.970 7.003 145,557 -0.01(-0.14%)
Apr 04, 2014 6.983 7.047 6.983 7.013 100,513 +0.04(+0.57%)
Apr 03, 2014 6.919 7.078 6.914 6.973 189,444 +0.05(+0.72%)
Apr 02, 2014 6.914 6.968 6.914 6.923 108,455 +0.01(+0.22%)
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.