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 30, 2023 9.302 9.302 9.199 9.264 93,411 +0.06(+0.61%)
Jun 29, 2023 9.340 9.424 9.208 9.208 60,785 -0.23(-2.39%)
Jun 28, 2023 9.302 9.434 9.161 9.434 86,790 +0.15(+1.62%)
Jun 27, 2023 9.218 9.293 9.208 9.283 36,448 +0.06(+0.61%)
Jun 26, 2023 9.199 9.274 9.199 9.227 18,942 +0.02(+0.20%)
Jun 23, 2023 9.133 9.218 9.133 9.208 22,868 +0.07(+0.72%)
Jun 22, 2023 9.189 9.246 9.020 9.142 51,596 -0.02(-0.23%)
Jun 21, 2023 9.238 9.238 9.107 9.163 12,792 -0.01(-0.10%)
Jun 20, 2023 9.238 9.238 9.135 9.173 19,755 +0.07(+0.72%)
Jun 16, 2023 9.220 9.266 9.107 9.107 38,215 -0.18(-1.91%)
Jun 15, 2023 9.248 9.322 9.210 9.285 37,620 +0.10(+1.12%)
Jun 14, 2023 9.276 9.313 9.154 9.182 40,575 -0.09(-1.01%)
Jun 13, 2023 9.341 9.341 9.229 9.276 25,125 +0.01(+0.10%)
Jun 12, 2023 9.294 9.378 9.229 9.266 55,706 -0.09(-1.00%)
Jun 09, 2023 9.360 9.397 9.322 9.360 12,486 -0.01(-0.10%)
Jun 08, 2023 9.369 9.374 9.248 9.369 14,910 +0.04(+0.40%)
Jun 07, 2023 9.294 9.406 9.262 9.332 31,449 +0.04(+0.40%)
Jun 06, 2023 9.192 9.341 9.154 9.294 23,298 +0.03(+0.30%)
Jun 05, 2023 9.304 9.341 9.220 9.266 23,605 -0.09(-1.00%)
Jun 02, 2023 9.294 9.425 9.276 9.360 39,026 +0.05(+0.50%)
Jun 01, 2023 9.107 9.332 9.107 9.313 30,382 +0.15(+1.63%)
May 31, 2023 9.163 9.182 9.045 9.163 15,359 +0.05(+0.51%)
May 30, 2023 9.033 9.124 9.014 9.117 15,707 +0.08(+0.93%)
May 26, 2023 9.014 9.042 8.896 9.033 22,501 +0.07(+0.83%)
May 25, 2023 8.967 8.986 8.883 8.958 18,993 +0.00(+0.00%)
May 24, 2023 9.023 9.023 8.902 8.958 27,045 -0.07(-0.72%)
May 23, 2023 9.098 9.117 8.967 9.023 66,833 -0.09(-1.02%)
May 22, 2023 9.070 9.238 9.070 9.117 31,623 -0.04(-0.43%)
May 19, 2023 9.110 9.184 9.073 9.156 29,345 +0.01(+0.10%)
May 18, 2023 9.138 9.277 9.054 9.147 31,239 -0.01(-0.10%)
May 17, 2023 9.036 9.133 8.952 9.156 45,173 +0.16(+1.75%)
May 16, 2023 9.203 9.268 8.999 8.999 13,920 -0.16(-1.72%)
May 15, 2023 8.971 9.287 8.971 9.156 41,229 +0.07(+0.82%)
May 12, 2023 9.221 9.221 8.915 9.082 33,059 -0.18(-1.91%)
May 11, 2023 9.296 9.305 9.166 9.259 13,581 -0.05(-0.50%)
May 10, 2023 9.314 9.314 9.149 9.305 8,124 +0.01(+0.10%)
May 09, 2023 9.296 9.379 9.250 9.296 7,323 -0.05(-0.50%)
May 08, 2023 9.398 9.426 9.287 9.342 24,795 -0.02(-0.20%)
May 05, 2023 9.379 9.379 9.110 9.361 40,113 +0.15(+1.61%)
May 04, 2023 9.305 9.314 9.117 9.212 41,673 -0.11(-1.20%)
May 03, 2023 9.398 9.797 9.305 9.324 49,353 -0.09(-0.99%)
May 02, 2023 9.426 10.14 9.333 9.417 56,979 -0.01(-0.10%)
May 01, 2023 9.398 9.500 9.398 9.426 19,333 -0.05(-0.49%)
Apr 28, 2023 9.444 9.565 9.389 9.472 33,888 +0.03(+0.29%)
Apr 27, 2023 9.389 9.482 9.370 9.444 20,834 +0.03(+0.30%)
Apr 26, 2023 9.472 9.482 9.333 9.417 28,575 +0.01(+0.10%)
Apr 25, 2023 9.454 9.472 9.361 9.407 23,044 -0.09(-0.98%)
Apr 24, 2023 9.454 9.576 9.454 9.500 18,886 +0.02(+0.20%)
Apr 21, 2023 9.658 9.728 9.472 9.482 85,097 -0.29(-2.95%)
Apr 20, 2023 9.732 9.853 9.732 9.769 13,828 +0.03(+0.28%)
Apr 19, 2023 9.853 9.853 9.659 9.742 16,581 +0.02(+0.19%)
Apr 18, 2023 9.936 9.953 9.650 9.724 46,549 -0.13(-1.31%)
Apr 17, 2023 9.659 9.983 9.534 9.853 71,588 +0.23(+2.40%)
Apr 14, 2023 9.641 9.751 9.465 9.622 27,325 -0.08(-0.86%)
Apr 13, 2023 9.853 10.00 9.696 9.706 35,415 -0.04(-0.38%)
Apr 12, 2023 9.826 10.07 9.715 9.742 22,012 +0.05(+0.48%)
Apr 11, 2023 9.669 9.835 9.576 9.696 24,867 +0.04(+0.38%)
Apr 10, 2023 9.779 9.872 9.613 9.659 33,210 -0.21(-2.15%)
Apr 06, 2023 10.07 10.11 9.807 9.872 31,922 -0.21(-2.11%)
Apr 05, 2023 10.07 10.16 10.05 10.08 22,465 +0.02(+0.18%)
Apr 04, 2023 9.946 10.17 9.890 10.07 34,193 +0.00(+0.00%)
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.