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 UNCHANGED
Streaming Delayed 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 29, 2018 9.208 9.127 9.208 46,986 +0.10(+1.04%)
Jun 28, 2018 9.072 9.127 9.018 9.113 19,517 +0.01(+0.07%)
Jun 27, 2018 9.099 9.134 9.087 9.106 27,358 +0.01(+0.07%)
Jun 26, 2018 9.099 9.324 9.065 9.099 65,084 -0.03(-0.37%)
Jun 25, 2018 9.154 9.157 9.106 9.133 28,513 -0.05(-0.59%)
Jun 22, 2018 9.174 9.188 9.161 9.188 25,228 +0.01(+0.15%)
Jun 21, 2018 9.235 9.235 9.154 9.174 15,858 -0.01(-0.09%)
Jun 20, 2018 9.189 9.189 9.135 9.182 46,708 -0.02(-0.22%)
Jun 19, 2018 9.216 9.243 9.122 9.203 33,854 +0.05(+0.59%)
Jun 18, 2018 9.115 9.149 9.115 9.149 31,841 +0.05(+0.52%)
Jun 15, 2018 9.115 9.061 9.101 23,951 -0.01(-0.15%)
Jun 14, 2018 9.128 9.135 9.115 9.115 24,947 -0.01(-0.15%)
Jun 13, 2018 9.155 9.162 9.128 9.128 29,776 -0.01(-0.07%)
Jun 12, 2018 9.196 9.196 9.115 9.135 49,270 -0.03(-0.29%)
Jun 11, 2018 9.142 9.175 9.142 9.162 10,640 +0.02(+0.22%)
Jun 08, 2018 9.149 9.163 9.142 9.142 8,389 -0.03(-0.30%)
Jun 07, 2018 9.155 9.203 9.155 9.169 29,253 +0.02(+0.18%)
Jun 06, 2018 9.162 9.152 22,188 +0.00(+0.04%)
Jun 05, 2018 9.121 9.149 9.121 9.148 23,526 +0.03(+0.30%)
Jun 04, 2018 9.128 9.143 9.121 9.121 29,446 -0.01(-0.07%)
Jun 01, 2018 9.135 9.169 9.115 9.128 37,625 +0.00(+0.00%)
May 31, 2018 9.250 9.250 9.101 9.128 33,090 +0.01(+0.07%)
May 30, 2018 9.061 9.150 9.061 9.121 29,866 +0.04(+0.45%)
May 29, 2018 9.115 9.128 9.081 9.081 24,718 -0.03(-0.37%)
May 25, 2018 9.115 9.115 9.115 0 +0.06(+0.67%)
May 24, 2018 9.062 9.108 9.054 9.054 27,192 -0.01(-0.07%)
May 23, 2018 9.061 9.088 9.061 9.061 26,948 +0.02(+0.22%)
May 22, 2018 9.054 9.101 9.027 9.040 65,230 +0.02(+0.21%)
May 21, 2018 9.068 9.075 9.021 9.021 21,346 +0.01(+0.07%)
May 18, 2018 9.015 9.051 9.015 9.015 19,347 -0.03(-0.37%)
May 17, 2018 9.042 9.068 9.042 9.048 20,522 +0.00(+0.00%)
May 16, 2018 9.082 9.082 9.042 9.048 28,167 +0.01(+0.07%)
May 15, 2018 9.062 9.068 9.042 9.042 14,038 -0.05(-0.51%)
May 14, 2018 9.082 9.095 9.082 9.089 43,435 +0.00(+0.00%)
May 11, 2018 9.082 9.102 9.055 9.089 41,155 +0.01(+0.15%)
May 10, 2018 9.089 9.142 9.075 9.075 33,340 -0.02(-0.22%)
May 09, 2018 9.109 9.131 9.093 9.095 20,027 -0.02(-0.23%)
May 08, 2018 9.116 9.163 9.116 9.116 19,743 -0.03(-0.29%)
May 07, 2018 9.122 9.142 9.116 9.142 25,299 +0.03(+0.36%)
May 04, 2018 9.183 9.183 9.109 9.109 38,565 -0.03(-0.36%)
May 03, 2018 9.210 9.210 9.103 9.142 31,952 +0.01(+0.07%)
May 02, 2018 9.169 9.169 9.089 9.136 41,387 +0.04(+0.44%)
May 01, 2018 8.961 9.095 8.961 9.095 54,235 +0.10(+1.12%)
Apr 30, 2018 9.015 9.037 8.981 8.995 24,881 -0.01(-0.15%)
Apr 27, 2018 8.983 9.021 8.980 9.008 19,136 +0.07(+0.75%)
Apr 26, 2018 8.974 9.027 8.927 8.941 39,880 -0.05(-0.60%)
Apr 25, 2018 9.015 9.015 8.981 8.995 24,799 -0.04(-0.45%)
Apr 24, 2018 9.042 9.042 8.995 9.035 21,917 +0.02(+0.21%)
Apr 23, 2018 9.062 9.075 9.008 9.016 13,661 +0.02(+0.24%)
Apr 20, 2018 9.008 9.042 8.995 8.995 19,203 -0.01(-0.13%)
Apr 19, 2018 8.996 9.020 8.996 9.006 18,737 -0.03(-0.33%)
Apr 18, 2018 9.032 9.063 9.032 9.036 23,671 +0.03(+0.30%)
Apr 17, 2018 8.983 9.056 8.983 9.009 54,507 +0.03(+0.30%)
Apr 16, 2018 8.949 9.023 8.929 8.983 22,804 -0.01(-0.15%)
Apr 13, 2018 8.969 9.009 8.956 8.996 48,024 -0.01(-0.14%)
Apr 12, 2018 9.023 9.023 8.989 9.009 42,371 -0.00(-0.01%)
Apr 11, 2018 8.956 9.016 8.956 9.009 26,369 +0.05(+0.52%)
Apr 10, 2018 8.963 9.000 8.957 8.963 35,022 +0.00(+0.00%)
Apr 09, 2018 8.956 8.976 8.942 8.963 27,707 +0.01(+0.07%)
Apr 06, 2018 8.983 9.023 8.916 8.956 48,274 -0.05(-0.59%)
Apr 05, 2018 9.049 9.049 8.996 9.009 52,647 -0.05(-0.52%)
Apr 04, 2018 8.969 9.056 8.969 9.056 24,280 +0.02(+0.22%)
Apr 03, 2018 9.029 9.056 9.009 9.036 42,967 +0.01(+0.07%)
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.