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 (%)
Jul 29, 2005 6.050 6.053 5.946 5.974 55,121 -0.05(-0.81%)
Jul 28, 2005 6.133 6.133 5.998 6.022 65,799 -0.07(-1.08%)
Jul 27, 2005 6.130 6.137 6.067 6.088 78,786 -0.01(-0.23%)
Jul 26, 2005 6.133 6.161 6.085 6.102 32,899 +0.00(+0.00%)
Jul 25, 2005 6.123 6.133 6.085 6.102 28,859 -0.02(-0.34%)
Jul 22, 2005 6.150 6.150 6.071 6.123 53,390 +0.01(+0.11%)
Jul 21, 2005 6.150 6.150 6.088 6.116 24,819 -0.03(-0.56%)
Jul 20, 2005 6.182 6.182 6.119 6.150 48,484 -0.02(-0.34%)
Jul 19, 2005 6.116 6.185 6.109 6.171 50,792 +0.06(+0.91%)
Jul 18, 2005 6.130 6.175 6.098 6.116 60,893 -0.01(-0.23%)
Jul 15, 2005 6.081 6.130 6.081 6.130 24,242 +0.05(+0.80%)
Jul 14, 2005 6.085 6.116 6.057 6.081 38,094 -0.06(-0.96%)
Jul 13, 2005 6.098 6.168 6.057 6.140 36,363 +0.01(+0.11%)
Jul 12, 2005 6.133 6.133 6.098 6.133 28,570 +0.00(+0.00%)
Jul 11, 2005 6.098 6.133 6.085 6.133 70,417 +0.10(+1.61%)
Jul 08, 2005 6.029 6.043 6.015 6.036 40,980 +0.01(+0.17%)
Jul 07, 2005 6.029 6.029 6.012 6.026 21,067 -0.00(-0.06%)
Jul 06, 2005 5.977 6.029 5.977 6.029 32,034 +0.04(+0.64%)
Jul 05, 2005 5.960 6.022 5.925 5.991 65,222 +0.05(+0.82%)
Jul 01, 2005 5.873 5.943 5.828 5.943 26,550 +0.05(+0.88%)
Jun 30, 2005 5.863 5.953 5.856 5.891 21,933 +0.04(+0.71%)
Jun 29, 2005 5.922 5.922 5.842 5.849 16,449 -0.07(-1.23%)
Jun 28, 2005 5.908 5.960 5.839 5.922 72,726 +0.10(+1.73%)
Jun 27, 2005 5.884 5.884 5.776 5.821 59,450 +0.02(+0.30%)
Jun 24, 2005 5.769 5.804 5.769 5.804 12,698 +0.02(+0.36%)
Jun 23, 2005 5.828 5.835 5.755 5.783 36,363 -0.02(-0.42%)
Jun 22, 2005 5.807 5.832 5.683 5.807 68,685 -0.02(-0.36%)
Jun 21, 2005 5.804 5.832 5.717 5.828 56,564 +0.07(+1.20%)
Jun 20, 2005 5.738 5.821 5.710 5.759 55,698 +0.04(+0.67%)
Jun 17, 2005 5.700 5.773 5.700 5.721 38,383 +0.03(+0.61%)
Jun 16, 2005 5.648 5.752 5.631 5.686 95,525 -0.02(-0.36%)
Jun 15, 2005 5.804 5.828 5.634 5.707 73,591 -0.13(-2.26%)
Jun 14, 2005 5.804 5.873 5.804 5.839 38,960 +0.02(+0.30%)
Jun 13, 2005 5.873 5.873 5.787 5.821 54,255 -0.08(-1.29%)
Jun 10, 2005 5.891 5.915 5.873 5.898 16,738 -0.04(-0.70%)
Jun 09, 2005 5.863 5.939 5.856 5.939 34,054 +0.06(+1.00%)
Jun 08, 2005 6.036 6.047 5.828 5.880 56,564 -0.11(-1.91%)
Jun 07, 2005 5.974 5.995 5.960 5.995 41,557 +0.03(+0.58%)
Jun 06, 2005 5.908 5.960 5.908 5.960 14,141 +0.07(+1.24%)
Jun 03, 2005 5.866 5.960 5.839 5.887 81,383 +0.06(+0.95%)
Jun 02, 2005 5.849 5.870 5.780 5.832 77,920 -0.01(-0.24%)
Jun 01, 2005 5.839 5.904 5.807 5.846 51,947 -0.03(-0.47%)
May 31, 2005 5.780 5.891 5.742 5.873 149,492 +0.09(+1.50%)
May 27, 2005 5.804 5.804 5.783 5.787 18,470 +0.05(+0.91%)
May 26, 2005 5.735 5.759 5.686 5.735 38,960 +0.02(+0.42%)
May 25, 2005 5.672 5.710 5.665 5.710 49,927 +0.02(+0.37%)
May 24, 2005 5.717 5.752 5.669 5.690 57,719 -0.06(-1.08%)
May 23, 2005 5.804 5.804 5.752 5.752 14,429 -0.03(-0.60%)
May 20, 2005 5.700 5.790 5.700 5.787 52,235 +0.03(+0.60%)
May 19, 2005 5.804 5.804 5.703 5.752 73,591 -0.04(-0.63%)
May 18, 2005 5.769 5.804 5.683 5.788 42,712 -0.03(-0.57%)
May 17, 2005 5.828 5.870 5.728 5.821 13,852 +0.01(+0.24%)
May 16, 2005 5.769 5.873 5.728 5.807 30,591 +0.00(+0.06%)
May 13, 2005 5.818 5.818 5.780 5.804 14,141 -0.01(-0.24%)
May 12, 2005 5.790 5.818 5.728 5.818 27,993 +0.03(+0.48%)
May 11, 2005 5.839 5.859 5.735 5.790 33,188 -0.05(-0.77%)
May 10, 2005 5.856 5.877 5.810 5.835 29,148 +0.06(+1.02%)
May 09, 2005 5.835 5.852 5.769 5.776 29,148 -0.06(-0.95%)
May 06, 2005 5.932 5.981 5.787 5.832 80,806 -0.14(-2.26%)
May 05, 2005 5.960 5.981 5.898 5.967 41,846 +0.04(+0.70%)
May 04, 2005 5.804 5.977 5.749 5.925 83,404 +0.08(+1.42%)
May 03, 2005 5.839 5.873 5.802 5.842 30,879 +0.04(+0.66%)
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.