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 (%)
Jul 31, 2007 5.464 5.527 5.457 5.523 26,550 +0.03(+0.57%)
Jul 30, 2007 5.475 5.523 5.385 5.492 77,632 +0.02(+0.44%)
Jul 27, 2007 5.288 5.468 5.288 5.468 68,974 +0.16(+3.00%)
Jul 26, 2007 5.263 5.371 5.257 5.308 48,195 +0.00(+0.07%)
Jul 25, 2007 5.246 5.392 5.111 5.305 144,586 +0.09(+1.73%)
Jul 24, 2007 5.225 5.263 5.198 5.215 116,303 -0.07(-1.31%)
Jul 23, 2007 5.305 5.322 5.218 5.284 107,068 -0.05(-0.85%)
Jul 20, 2007 5.295 5.333 5.291 5.329 30,591 -0.03(-0.52%)
Jul 19, 2007 5.405 5.437 5.329 5.357 38,960 -0.06(-1.02%)
Jul 18, 2007 5.336 5.416 5.308 5.412 34,342 +0.05(+0.97%)
Jul 17, 2007 5.440 5.440 5.305 5.360 61,182 +0.03(+0.65%)
Jul 16, 2007 5.354 5.444 5.302 5.326 74,746 -0.06(-1.03%)
Jul 13, 2007 5.437 5.596 5.371 5.381 117,169 -0.01(-0.13%)
Jul 12, 2007 5.433 5.433 5.374 5.388 68,974 -0.03(-0.64%)
Jul 11, 2007 5.409 5.437 5.326 5.423 47,618 +0.03(+0.58%)
Jul 10, 2007 5.423 5.441 5.354 5.392 35,785 -0.03(-0.58%)
Jul 09, 2007 5.412 5.457 5.412 5.423 53,101 -0.03(-0.57%)
Jul 06, 2007 5.440 5.613 5.371 5.454 58,584 -0.01(-0.13%)
Jul 05, 2007 5.461 5.496 5.371 5.461 61,182 -0.01(-0.25%)
Jul 03, 2007 5.478 5.509 5.460 5.475 37,806 -0.05(-0.88%)
Jul 02, 2007 5.579 5.613 5.496 5.523 60,893 -0.07(-1.18%)
Jun 29, 2007 5.645 5.665 5.572 5.589 43,000 -0.05(-0.92%)
Jun 28, 2007 5.565 5.648 5.561 5.641 33,188 +0.01(+0.12%)
Jun 27, 2007 5.634 5.669 5.565 5.634 37,228 +0.00(+0.06%)
Jun 26, 2007 5.624 5.658 5.603 5.631 16,449 -0.01(-0.25%)
Jun 25, 2007 5.714 5.714 5.565 5.645 82,249 -0.06(-0.97%)
Jun 22, 2007 5.707 5.728 5.610 5.700 40,114 +0.03(+0.49%)
Jun 21, 2007 5.672 5.714 5.575 5.672 47,329 -0.01(-0.18%)
Jun 20, 2007 5.749 5.749 5.641 5.683 35,497 -0.07(-1.21%)
Jun 19, 2007 5.738 5.801 5.731 5.752 57,719 +0.02(+0.31%)
Jun 18, 2007 5.683 5.759 5.676 5.735 69,840 +0.04(+0.78%)
Jun 15, 2007 5.627 5.717 5.613 5.690 36,940 +0.08(+1.43%)
Jun 14, 2007 5.641 5.662 5.558 5.610 31,168 +0.02(+0.37%)
Jun 13, 2007 5.551 5.665 5.516 5.589 110,820 +0.00(+0.06%)
Jun 12, 2007 5.631 5.631 5.516 5.586 68,685 +0.00(+0.06%)
Jun 11, 2007 5.558 5.606 5.558 5.582 25,396 +0.04(+0.75%)
Jun 08, 2007 5.530 5.544 5.509 5.541 39,537 -0.00(-0.06%)
Jun 07, 2007 5.596 5.610 5.520 5.544 65,222 -0.06(-0.99%)
Jun 06, 2007 5.589 5.631 5.548 5.600 45,020 -0.04(-0.74%)
Jun 05, 2007 5.610 5.648 5.565 5.641 47,041 +0.06(+1.11%)
Jun 04, 2007 5.665 5.665 5.530 5.579 57,719 -0.05(-0.92%)
Jun 01, 2007 5.558 5.631 5.544 5.631 44,155 +0.09(+1.56%)
May 31, 2007 5.544 5.558 5.513 5.544 47,329 +0.00(+0.00%)
May 30, 2007 5.544 5.575 5.516 5.544 46,463 -0.04(-0.74%)
May 29, 2007 5.568 5.593 5.548 5.586 35,208 +0.03(+0.50%)
May 25, 2007 5.579 5.579 5.482 5.558 28,570 +0.02(+0.31%)
May 24, 2007 5.586 5.596 5.516 5.541 41,846 -0.01(-0.25%)
May 23, 2007 5.548 5.568 5.492 5.554 84,847 -0.01(-0.12%)
May 22, 2007 5.579 5.579 5.492 5.561 64,068 +0.02(+0.31%)
May 21, 2007 5.551 5.551 5.516 5.544 44,732 -0.03(-0.56%)
May 18, 2007 5.600 5.606 5.548 5.575 30,302 -0.01(-0.25%)
May 17, 2007 5.596 5.603 5.554 5.589 13,852 +0.03(+0.50%)
May 16, 2007 5.620 5.627 5.537 5.561 35,497 -0.07(-1.17%)
May 15, 2007 5.568 5.627 5.561 5.627 45,309 +0.06(+1.12%)
May 14, 2007 5.548 5.596 5.548 5.565 45,309 +0.00(+0.06%)
May 11, 2007 5.679 5.714 5.478 5.561 192,493 -0.11(-1.95%)
May 10, 2007 5.683 5.925 5.662 5.672 175,466 -0.06(-0.97%)
May 09, 2007 5.690 5.731 5.655 5.728 43,866 +0.06(+1.10%)
May 08, 2007 5.672 5.676 5.658 5.665 24,530 -0.02(-0.30%)
May 07, 2007 5.669 5.728 5.669 5.683 31,745 -0.01(-0.12%)
May 04, 2007 5.683 5.731 5.665 5.690 64,933 -0.02(-0.37%)
May 03, 2007 5.700 5.721 5.676 5.711 35,208 +0.01(+0.19%)
May 02, 2007 5.745 5.745 5.700 5.700 39,537 -0.03(-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.