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, 2009 2.886 2.886 2.803 2.810 68,359 -0.03(-0.98%)
Jul 30, 2009 2.866 2.997 2.838 2.838 68,651 -0.02(-0.61%)
Jul 29, 2009 2.838 2.873 2.838 2.855 40,781 -0.01(-0.26%)
Jul 28, 2009 2.886 2.893 2.814 2.863 45,823 +0.00(+0.14%)
Jul 27, 2009 2.859 2.900 2.817 2.859 156,926 +0.01(+0.49%)
Jul 24, 2009 2.859 2.869 2.845 2.845 5,581 -0.03(-1.08%)
Jul 23, 2009 2.869 2.876 2.827 2.876 100,327 +0.02(+0.85%)
Jul 22, 2009 2.873 2.888 2.852 2.852 37,990 -0.03(-1.08%)
Jul 21, 2009 2.970 3.004 2.730 2.883 92,650 -0.09(-3.03%)
Jul 20, 2009 3.032 3.098 2.970 2.973 76,018 -0.08(-2.72%)
Jul 17, 2009 2.994 3.056 2.976 3.056 139,097 +0.07(+2.44%)
Jul 16, 2009 2.779 3.022 2.772 2.983 260,621 +0.21(+7.49%)
Jul 15, 2009 2.717 2.841 2.717 2.776 98,382 +0.05(+1.78%)
Jul 14, 2009 2.689 2.744 2.651 2.727 63,822 +0.03(+1.16%)
Jul 13, 2009 2.668 2.710 2.668 2.696 56,166 +0.06(+2.37%)
Jul 10, 2009 2.595 2.668 2.592 2.633 62,411 +0.01(+0.53%)
Jul 09, 2009 2.620 2.654 2.620 2.620 84,367 -0.02(-0.79%)
Jul 08, 2009 2.633 2.651 2.616 2.640 94,174 -0.04(-1.42%)
Jul 07, 2009 2.724 2.855 2.668 2.678 106,107 -0.06(-2.03%)
Jul 06, 2009 2.706 2.779 2.703 2.734 66,602 +0.01(+0.38%)
Jul 02, 2009 2.720 2.873 2.710 2.724 49,095 -0.07(-2.36%)
Jul 01, 2009 2.762 2.858 2.762 2.789 40,498 +0.02(+0.62%)
Jun 30, 2009 2.817 2.862 2.758 2.772 95,115 -0.02(-0.74%)
Jun 29, 2009 2.772 2.841 2.769 2.793 98,970 -0.00(-0.12%)
Jun 26, 2009 2.800 2.810 2.772 2.796 87,502 +0.01(+0.25%)
Jun 25, 2009 2.831 2.866 2.751 2.789 120,604 -0.01(-0.49%)
Jun 24, 2009 2.727 2.827 2.727 2.803 176,984 +0.08(+2.93%)
Jun 23, 2009 2.703 2.724 2.644 2.724 91,949 +0.02(+0.77%)
Jun 22, 2009 2.724 2.769 2.668 2.703 54,354 -0.09(-3.23%)
Jun 19, 2009 2.793 2.807 2.737 2.793 97,279 +0.08(+2.81%)
Jun 18, 2009 2.717 2.803 2.717 2.717 68,645 -0.01(-0.42%)
Jun 17, 2009 2.692 2.755 2.654 2.728 49,736 +0.03(+0.93%)
Jun 16, 2009 2.720 2.772 2.703 2.703 71,938 -0.02(-0.89%)
Jun 15, 2009 2.772 2.772 2.720 2.727 53,378 -0.03(-1.25%)
Jun 12, 2009 2.762 2.966 2.730 2.762 38,544 +0.01(+0.50%)
Jun 11, 2009 2.717 2.786 2.717 2.748 24,709 +0.04(+1.41%)
Jun 10, 2009 2.710 2.762 2.703 2.710 47,621 +0.01(+0.21%)
Jun 09, 2009 2.720 2.744 2.703 2.704 55,012 +0.01(+0.46%)
Jun 08, 2009 2.703 2.720 2.682 2.692 31,719 -0.05(-1.79%)
Jun 05, 2009 2.685 2.769 2.685 2.741 33,006 +0.09(+3.26%)
Jun 04, 2009 2.661 2.703 2.637 2.654 32,256 +0.00(+0.13%)
Jun 03, 2009 2.665 2.668 2.623 2.651 58,662 -0.00(-0.13%)
Jun 02, 2009 2.630 2.667 2.599 2.654 47,852 +0.00(+0.13%)
Jun 01, 2009 2.592 2.755 2.592 2.651 109,435 +0.10(+4.08%)
May 29, 2009 2.505 2.581 2.453 2.547 114,468 +0.06(+2.37%)
May 28, 2009 2.512 2.512 2.467 2.488 71,571 +0.03(+1.13%)
May 27, 2009 2.498 2.592 2.460 2.460 69,646 -0.04(-1.53%)
May 26, 2009 2.488 2.512 2.453 2.498 58,302 +0.02(+0.70%)
May 22, 2009 2.419 2.581 2.381 2.481 141,558 +0.10(+4.22%)
May 21, 2009 2.429 2.432 2.374 2.380 105,995 -0.05(-2.14%)
May 20, 2009 2.432 2.498 2.432 2.432 112,809 -0.08(-3.31%)
May 19, 2009 2.405 2.654 2.405 2.516 105,764 +0.09(+3.57%)
May 18, 2009 2.325 2.498 2.322 2.429 29,465 +0.09(+4.00%)
May 15, 2009 2.322 2.467 2.315 2.335 126,093 +0.04(+1.81%)
May 14, 2009 2.391 2.422 2.211 2.294 154,069 -0.13(-5.43%)
May 13, 2009 2.322 2.519 2.322 2.426 277,244 +0.08(+3.55%)
May 12, 2009 2.370 2.370 2.315 2.342 101,767 -0.03(-1.16%)
May 11, 2009 2.370 2.370 2.342 2.370 72,166 +0.03(+1.32%)
May 08, 2009 2.335 2.370 2.287 2.339 84,795 +0.06(+2.74%)
May 07, 2009 2.259 2.287 2.256 2.277 178,493 +0.03(+1.55%)
May 06, 2009 2.200 2.280 2.197 2.242 97,028 +0.05(+2.05%)
May 05, 2009 2.197 2.256 2.190 2.197 56,042 -0.00(-0.14%)
May 04, 2009 2.214 2.252 2.173 2.200 127,276 +0.05(+2.40%)
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.