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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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, 2017 9.439 9.481 9.324 9.388 93,038 -0.04(-0.41%)
Jul 28, 2017 9.439 9.451 9.375 9.426 51,703 -0.04(-0.47%)
Jul 27, 2017 9.483 9.528 9.466 9.471 24,025 -0.03(-0.34%)
Jul 26, 2017 9.515 9.522 9.476 9.503 38,045 -0.01(-0.07%)
Jul 25, 2017 9.496 9.554 9.432 9.509 58,435 +0.03(+0.34%)
Jul 24, 2017 9.726 9.726 9.477 9.477 79,533 -0.26(-2.63%)
Jul 21, 2017 9.701 9.733 9.605 9.733 80,758 -0.08(-0.85%)
Jul 20, 2017 9.848 9.861 9.789 9.816 31,982 -0.04(-0.40%)
Jul 19, 2017 9.811 9.856 9.773 9.856 30,604 +0.05(+0.52%)
Jul 18, 2017 9.817 9.856 9.786 9.805 28,583 -0.03(-0.32%)
Jul 17, 2017 9.887 9.906 9.805 9.837 49,439 -0.07(-0.71%)
Jul 14, 2017 9.875 9.913 9.843 9.906 23,049 +0.04(+0.45%)
Jul 13, 2017 9.856 9.868 9.806 9.862 26,089 +0.08(+0.78%)
Jul 12, 2017 9.868 9.868 9.741 9.786 46,215 -0.06(-0.58%)
Jul 11, 2017 9.887 9.894 9.811 9.843 21,223 -0.06(-0.58%)
Jul 10, 2017 9.957 9.996 9.894 9.900 74,357 -0.06(-0.57%)
Jul 07, 2017 9.957 10.01 9.957 9.957 39,853 -0.05(-0.51%)
Jul 06, 2017 9.964 10.01 9.938 10.01 23,988 +0.04(+0.45%)
Jul 05, 2017 10.01 10.01 9.964 9.964 26,673 -0.04(-0.44%)
Jul 03, 2017 10.06 10.06 9.996 10.01 9,359 +0.00(+0.00%)
Jun 30, 2017 10.08 10.08 9.983 10.01 20,223 +0.04(+0.38%)
Jun 29, 2017 9.983 10.07 9.964 9.970 49,604 -0.03(-0.31%)
Jun 28, 2017 9.996 10.01 9.983 10.00 25,820 +0.01(+0.07%)
Jun 27, 2017 10.05 10.05 9.983 9.994 18,657 -0.01(-0.14%)
Jun 26, 2017 10.08 10.13 10.01 10.01 31,855 -0.09(-0.88%)
Jun 23, 2017 9.983 10.11 9.983 10.10 34,468 +0.11(+1.08%)
Jun 22, 2017 9.964 10.03 9.964 9.989 27,533 +0.03(+0.26%)
Jun 21, 2017 9.849 9.998 9.849 9.964 19,820 +0.11(+1.08%)
Jun 20, 2017 9.926 9.945 9.857 9.857 21,405 -0.11(-1.14%)
Jun 19, 2017 9.832 9.971 9.832 9.971 50,851 +0.12(+1.22%)
Jun 16, 2017 9.743 9.882 9.743 9.851 30,348 +0.09(+0.97%)
Jun 15, 2017 9.768 9.832 9.730 9.756 22,142 -0.03(-0.32%)
Jun 14, 2017 9.844 9.866 9.787 9.787 34,481 -0.06(-0.62%)
Jun 13, 2017 9.737 9.863 9.737 9.848 21,211 +0.11(+1.08%)
Jun 12, 2017 9.876 9.876 9.711 9.743 30,645 -0.06(-0.58%)
Jun 09, 2017 9.787 9.851 9.718 9.800 60,291 -0.07(-0.70%)
Jun 08, 2017 9.724 9.926 9.693 9.870 55,165 +0.14(+1.43%)
Jun 07, 2017 9.781 9.781 9.693 9.730 33,506 -0.06(-0.58%)
Jun 06, 2017 9.718 9.787 9.718 9.787 60,128 +0.07(+0.72%)
Jun 05, 2017 9.661 9.730 9.661 9.718 42,265 +0.03(+0.33%)
Jun 02, 2017 9.686 9.699 9.648 9.686 15,795 +0.01(+0.13%)
Jun 01, 2017 9.711 9.711 9.610 9.674 37,108 +0.03(+0.33%)
May 31, 2017 9.642 9.642 9.610 9.642 28,496 -0.01(-0.07%)
May 30, 2017 9.642 9.674 9.642 9.648 15,743 +0.01(+0.07%)
May 26, 2017 9.699 9.699 9.642 9.642 15,061 -0.03(-0.29%)
May 25, 2017 9.623 9.686 9.585 9.670 50,548 +0.05(+0.49%)
May 24, 2017 9.655 9.688 9.579 9.623 43,165 -0.07(-0.71%)
May 23, 2017 9.730 9.730 9.642 9.692 23,852 -0.04(-0.40%)
May 22, 2017 9.724 9.730 9.661 9.730 35,627 +0.03(+0.26%)
May 19, 2017 9.730 9.730 9.586 9.705 38,368 +0.13(+1.31%)
May 18, 2017 9.486 9.605 9.467 9.580 27,323 +0.08(+0.88%)
May 17, 2017 9.523 9.547 9.492 9.497 21,590 -0.06(-0.63%)
May 16, 2017 9.593 9.620 9.542 9.557 21,889 -0.05(-0.57%)
May 15, 2017 9.586 9.630 9.448 9.611 53,216 +0.00(+0.00%)
May 12, 2017 9.624 9.668 9.611 9.611 8,773 -0.06(-0.59%)
May 11, 2017 9.674 9.674 9.611 9.668 22,758 +0.04(+0.42%)
May 10, 2017 9.624 9.630 9.618 9.628 11,951 +0.01(+0.10%)
May 09, 2017 9.668 9.668 9.586 9.618 53,550 +0.03(+0.26%)
May 08, 2017 9.649 9.661 9.579 9.593 34,773 -0.08(-0.78%)
May 05, 2017 9.693 9.693 9.623 9.668 11,605 +0.00(+0.03%)
May 04, 2017 9.618 9.693 9.540 9.665 25,069 +0.04(+0.42%)
May 03, 2017 9.580 9.630 9.569 9.624 24,656 +0.04(+0.39%)
May 02, 2017 9.492 9.649 9.492 9.586 25,041 +0.04(+0.46%)
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.