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 31, 2008 3.579 3.586 3.465 3.530 28,606 -0.03(-0.78%)
Jul 30, 2008 3.673 3.673 3.513 3.558 69,755 -0.13(-3.48%)
Jul 29, 2008 3.686 3.690 3.503 3.686 43,608 +0.16(+4.52%)
Jul 28, 2008 3.499 3.527 3.416 3.527 123,556 +0.14(+3.98%)
Jul 25, 2008 3.350 3.517 3.343 3.392 32,690 +0.04(+1.24%)
Jul 24, 2008 3.388 3.395 3.347 3.350 46,509 -0.06(-1.83%)
Jul 23, 2008 3.499 3.527 3.399 3.413 30,808 -0.10(-2.86%)
Jul 22, 2008 3.433 3.513 3.402 3.513 132,928 -0.03(-0.88%)
Jul 21, 2008 3.673 3.673 3.420 3.544 111,869 -0.04(-1.21%)
Jul 18, 2008 3.482 3.603 3.430 3.588 112,568 +0.12(+3.55%)
Jul 17, 2008 3.288 3.490 3.284 3.465 75,401 +0.20(+6.05%)
Jul 16, 2008 3.087 3.340 2.983 3.267 102,873 +0.16(+5.01%)
Jul 15, 2008 3.049 3.125 2.844 3.111 199,815 -0.02(-0.66%)
Jul 14, 2008 3.191 3.191 3.028 3.132 128,812 -0.12(-3.62%)
Jul 11, 2008 3.395 3.395 3.122 3.250 62,915 -0.06(-1.78%)
Jul 10, 2008 3.433 3.444 3.274 3.309 49,087 -0.01(-0.31%)
Jul 09, 2008 3.347 3.416 3.226 3.319 105,340 -0.06(-1.74%)
Jul 08, 2008 3.291 3.378 3.226 3.378 115,748 +0.05(+1.46%)
Jul 07, 2008 3.485 3.562 3.291 3.330 143,053 -0.17(-4.85%)
Jul 04, 2008 3.704 3.704 3.472 3.499 48,807 +0.00(+0.00%)
Jul 03, 2008 3.704 3.704 3.472 3.499 48,807 -0.15(-4.08%)
Jul 02, 2008 3.569 3.648 3.569 3.648 33,027 +0.09(+2.63%)
Jul 01, 2008 3.551 3.617 3.537 3.555 61,965 -0.06(-1.72%)
Jun 30, 2008 3.558 3.638 3.520 3.617 75,802 +0.05(+1.46%)
Jun 27, 2008 3.572 3.621 3.520 3.565 52,256 -0.02(-0.48%)
Jun 26, 2008 3.686 3.686 3.558 3.582 33,356 -0.10(-2.73%)
Jun 25, 2008 3.704 3.776 3.551 3.683 94,537 +0.01(+0.38%)
Jun 24, 2008 3.704 3.704 3.634 3.669 67,302 +0.00(+0.00%)
Jun 23, 2008 3.808 3.811 3.662 3.669 67,282 -0.12(-3.20%)
Jun 20, 2008 3.780 3.853 3.707 3.790 45,245 -0.02(-0.55%)
Jun 19, 2008 3.839 3.863 3.728 3.811 56,571 -0.06(-1.61%)
Jun 18, 2008 3.929 3.929 3.815 3.873 42,379 -0.04(-0.97%)
Jun 17, 2008 3.960 3.960 3.842 3.912 59,956 +0.02(+0.62%)
Jun 16, 2008 3.894 3.905 3.811 3.887 28,735 +0.04(+1.08%)
Jun 13, 2008 3.873 3.873 3.662 3.846 73,562 +0.03(+0.91%)
Jun 12, 2008 3.745 3.828 3.745 3.811 36,785 +0.02(+0.46%)
Jun 11, 2008 3.912 3.913 3.711 3.794 187,380 -0.15(-3.86%)
Jun 10, 2008 4.022 4.029 3.919 3.946 68,459 -0.08(-1.89%)
Jun 09, 2008 4.033 4.071 4.019 4.022 78,163 +0.00(+0.00%)
Jun 06, 2008 4.026 4.050 4.019 4.022 73,464 +0.00(+0.09%)
Jun 05, 2008 4.033 4.040 4.019 4.019 80,671 -0.01(-0.34%)
Jun 04, 2008 4.026 4.043 4.019 4.033 57,281 -0.01(-0.26%)
Jun 03, 2008 4.054 4.054 3.984 4.043 25,618 -0.01(-0.26%)
Jun 02, 2008 4.067 4.074 4.043 4.054 46,420 -0.01(-0.26%)
May 30, 2008 4.085 4.088 4.043 4.064 30,346 -0.01(-0.34%)
May 29, 2008 4.043 4.081 4.040 4.078 65,775 -0.00(-0.08%)
May 28, 2008 4.050 4.106 4.050 4.081 28,588 +0.03(+0.77%)
May 27, 2008 4.016 4.067 4.012 4.050 72,240 +0.02(+0.60%)
May 26, 2008 4.026 4.047 4.009 4.026 0 +0.00(+0.00%)
May 23, 2008 4.026 4.047 4.009 4.026 37,640 -0.01(-0.17%)
May 22, 2008 4.043 4.043 4.012 4.033 34,058 +0.03(+0.78%)
May 21, 2008 3.964 4.019 3.915 4.002 123,244 +0.08(+1.94%)
May 20, 2008 3.950 3.977 3.925 3.925 48,584 -0.04(-0.96%)
May 19, 2008 4.009 4.009 3.950 3.964 54,363 -0.02(-0.52%)
May 16, 2008 3.974 3.998 3.943 3.984 52,166 +0.06(+1.50%)
May 15, 2008 3.919 3.967 3.915 3.925 39,686 +0.01(+0.27%)
May 14, 2008 3.922 3.953 3.884 3.915 43,173 -0.01(-0.35%)
May 13, 2008 3.943 3.943 3.908 3.929 40,269 +0.02(+0.44%)
May 12, 2008 3.936 3.946 3.870 3.912 88,990 +0.04(+1.08%)
May 09, 2008 3.894 3.898 3.870 3.870 16,169 +0.00(+0.00%)
May 08, 2008 3.925 3.977 3.846 3.870 83,979 -0.04(-1.06%)
May 07, 2008 3.905 3.929 3.846 3.912 93,997 +0.05(+1.26%)
May 06, 2008 3.818 3.877 3.815 3.863 57,543 +0.01(+0.27%)
May 05, 2008 3.898 3.901 3.815 3.853 75,467 -0.02(-0.63%)
May 02, 2008 3.867 3.925 3.835 3.877 78,137 -0.02(-0.62%)
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.