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 )

10.44 +0.08 (+0.77%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 12, 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, 2014 7.226 7.226 6.992 7.058 137,055 -0.21(-2.95%)
Jul 30, 2014 7.374 7.374 7.206 7.272 96,321 -0.06(-0.84%)
Jul 29, 2014 7.329 7.354 7.323 7.334 30,459 +0.01(+0.14%)
Jul 28, 2014 7.369 7.374 7.323 7.323 27,058 -0.02(-0.21%)
Jul 25, 2014 7.344 7.359 7.329 7.339 29,546 -0.01(-0.07%)
Jul 24, 2014 7.364 7.364 7.334 7.344 10,749 -0.01(-0.07%)
Jul 23, 2014 7.329 7.349 7.303 7.349 66,800 +0.00(+0.00%)
Jul 22, 2014 7.308 7.349 7.308 7.349 42,075 +0.03(+0.42%)
Jul 21, 2014 7.283 7.344 7.283 7.318 42,341 +0.02(+0.28%)
Jul 18, 2014 7.323 7.323 7.288 7.298 22,357 +0.00(+0.00%)
Jul 17, 2014 7.344 7.374 7.283 7.298 70,218 -0.03(-0.39%)
Jul 16, 2014 7.399 7.399 7.324 7.326 32,642 -0.04(-0.51%)
Jul 15, 2014 7.344 7.372 7.334 7.364 34,164 +0.00(+0.00%)
Jul 14, 2014 7.303 7.390 7.303 7.364 31,110 +0.06(+0.83%)
Jul 11, 2014 7.313 7.328 7.288 7.303 65,537 -0.07(-0.89%)
Jul 10, 2014 7.318 7.410 7.308 7.369 42,389 +0.05(+0.69%)
Jul 09, 2014 7.308 7.328 7.308 7.318 15,900 +0.00(+0.00%)
Jul 08, 2014 7.298 7.324 7.293 7.318 47,083 +0.03(+0.35%)
Jul 07, 2014 7.268 7.302 7.227 7.293 80,702 +0.02(+0.23%)
Jul 03, 2014 7.405 7.276 7.276 7.276 80,250 -0.12(-1.67%)
Jul 02, 2014 7.427 7.432 7.399 7.399 22,511 -0.06(-0.75%)
Jul 01, 2014 7.435 7.455 7.405 7.455 23,690 +0.05(+0.62%)
Jun 30, 2014 7.450 7.455 7.410 7.410 31,408 -0.02(-0.27%)
Jun 27, 2014 7.420 7.440 7.415 7.430 10,359 +0.02(+0.27%)
Jun 26, 2014 7.399 7.414 7.389 7.410 19,019 +0.03(+0.41%)
Jun 25, 2014 7.354 7.394 7.334 7.379 48,830 +0.02(+0.21%)
Jun 24, 2014 7.405 7.415 7.354 7.364 30,331 -0.04(-0.55%)
Jun 23, 2014 7.496 7.496 7.405 7.405 52,310 -0.06(-0.75%)
Jun 20, 2014 7.460 7.506 7.455 7.460 85,024 -0.01(-0.07%)
Jun 19, 2014 7.455 7.491 7.455 7.465 36,694 +0.01(+0.11%)
Jun 18, 2014 7.435 7.475 7.430 7.457 32,249 +0.06(+0.85%)
Jun 17, 2014 7.410 7.440 7.390 7.395 34,612 -0.03(-0.41%)
Jun 16, 2014 7.425 7.445 7.418 7.425 38,545 +0.04(+0.53%)
Jun 13, 2014 7.370 7.430 7.370 7.386 42,906 -0.04(-0.51%)
Jun 12, 2014 7.390 7.430 7.390 7.423 45,963 -0.01(-0.09%)
Jun 11, 2014 7.410 7.435 7.390 7.430 32,025 +0.04(+0.48%)
Jun 10, 2014 7.375 7.405 7.370 7.395 57,646 +0.03(+0.42%)
Jun 06, 2014 7.354 7.364 7.329 7.364 8,857 +0.04(+0.61%)
Jun 05, 2014 7.309 7.339 7.289 7.319 40,730 +0.03(+0.36%)
Jun 04, 2014 7.359 7.359 7.243 7.293 91,220 -0.07(-0.97%)
Jun 03, 2014 7.370 7.390 7.359 7.365 80,406 -0.01(-0.07%)
Jun 02, 2014 7.390 7.395 7.365 7.370 93,789 -0.02(-0.27%)
May 30, 2014 7.395 7.405 7.385 7.390 56,751 -0.02(-0.27%)
May 29, 2014 7.385 7.410 7.365 7.410 35,524 +0.02(+0.20%)
May 28, 2014 7.390 7.400 7.370 7.395 51,990 -0.03(-0.34%)
May 27, 2014 7.410 7.420 7.375 7.420 36,774 +0.02(+0.20%)
May 23, 2014 7.405 7.405 7.405 7.405 30,352 +0.01(+0.13%)
May 22, 2014 7.395 7.396 7.380 7.396 9,234 -0.00(-0.06%)
May 21, 2014 7.410 7.410 7.380 7.400 35,552 -0.01(-0.07%)
May 20, 2014 7.365 7.410 7.360 7.405 35,838 +0.05(+0.69%)
May 19, 2014 7.314 7.354 7.314 7.354 42,013 +0.01(+0.14%)
May 16, 2014 7.264 7.354 7.264 7.344 51,662 +0.07(+0.89%)
May 15, 2014 7.289 7.304 7.254 7.279 77,287 -0.06(-0.80%)
May 14, 2014 7.289 7.349 7.289 7.338 20,282 +0.02(+0.26%)
May 13, 2014 7.314 7.334 7.296 7.319 31,839 -0.02(-0.21%)
May 12, 2014 7.269 7.349 7.269 7.334 43,500 +0.05(+0.69%)
May 09, 2014 7.304 7.304 7.264 7.284 55,955 -0.01(-0.07%)
May 08, 2014 7.349 7.349 7.289 7.289 26,230 -0.03(-0.34%)
May 07, 2014 7.294 7.339 7.289 7.314 93,490 +0.04(+0.48%)
May 06, 2014 7.304 7.353 7.269 7.279 26,008 -0.03(-0.34%)
May 05, 2014 7.224 7.314 7.224 7.304 28,493 +0.05(+0.62%)
May 02, 2014 7.314 7.334 7.234 7.259 111,406 -0.05(-0.63%)
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.