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 )

10.43 +0.07 (+0.68%)
Official Closing Price Updated: 7:00 PM 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 30, 2004 5.776 5.824 5.776 5.814 33,769 +0.01(+0.18%)
Jul 29, 2004 5.821 5.834 5.776 5.803 59,457 -0.05(-0.77%)
Jul 28, 2004 5.838 5.859 5.821 5.848 29,151 -0.01(-0.18%)
Jul 27, 2004 5.876 5.886 5.841 5.859 65,230 -0.02(-0.29%)
Jul 26, 2004 5.897 5.914 5.855 5.876 43,294 -0.02(-0.41%)
Jul 23, 2004 5.959 6.011 5.883 5.900 41,273 -0.10(-1.73%)
Jul 22, 2004 5.970 6.004 5.931 6.004 23,090 +0.06(+1.05%)
Jul 21, 2004 5.949 6.008 5.907 5.942 31,749 -0.07(-1.15%)
Jul 20, 2004 6.046 6.077 5.931 6.011 58,880 +0.01(+0.17%)
Jul 19, 2004 5.959 6.067 5.959 6.001 50,510 +0.05(+0.76%)
Jul 16, 2004 5.883 5.959 5.862 5.956 78,218 +0.04(+0.64%)
Jul 15, 2004 5.956 5.956 5.918 5.918 30,594 -0.03(-0.52%)
Jul 14, 2004 5.921 5.956 5.921 5.949 25,976 +0.01(+0.23%)
Jul 13, 2004 5.935 5.949 5.918 5.935 30,594 -0.02(-0.29%)
Jul 12, 2004 5.970 5.973 5.942 5.952 69,559 -0.02(-0.29%)
Jul 09, 2004 5.925 5.977 5.907 5.970 48,778 +0.00(+0.06%)
Jul 08, 2004 5.942 5.990 5.928 5.966 19,915 +0.02(+0.41%)
Jul 07, 2004 5.994 5.994 5.914 5.942 44,737 +0.02(+0.35%)
Jul 06, 2004 6.046 6.046 5.921 5.921 40,985 -0.12(-2.06%)
Jul 02, 2004 5.977 6.046 5.959 6.046 20,204 +0.10(+1.75%)
Jul 01, 2004 5.959 5.973 5.859 5.942 23,667 +0.04(+0.70%)
Jun 30, 2004 5.876 5.900 5.855 5.900 13,276 +0.05(+0.77%)
Jun 29, 2004 5.925 5.959 5.855 5.855 46,469 -0.10(-1.74%)
Jun 28, 2004 6.080 6.080 5.925 5.959 35,212 -0.12(-1.94%)
Jun 25, 2004 6.046 6.094 6.039 6.077 76,486 +0.05(+0.75%)
Jun 24, 2004 6.080 6.094 6.004 6.032 53,973 -0.01(-0.23%)
Jun 23, 2004 5.977 6.098 5.918 6.046 62,632 +0.09(+1.45%)
Jun 22, 2004 6.091 6.094 5.959 5.959 32,903 -0.13(-2.16%)
Jun 21, 2004 6.098 6.112 5.987 6.091 63,787 -0.02(-0.40%)
Jun 18, 2004 5.994 6.115 5.931 6.115 55,416 +0.12(+2.02%)
Jun 17, 2004 5.994 6.098 5.977 5.994 65,230 -0.07(-1.20%)
Jun 16, 2004 6.150 6.164 6.067 6.067 33,769 -0.03(-0.51%)
Jun 15, 2004 6.115 6.126 6.080 6.098 21,358 +0.00(+0.06%)
Jun 14, 2004 6.098 6.143 6.063 6.094 72,445 +0.03(+0.51%)
Jun 10, 2004 5.942 6.063 5.914 6.063 48,489 +0.09(+1.45%)
Jun 09, 2004 5.945 5.977 5.928 5.977 36,655 +0.02(+0.35%)
Jun 08, 2004 5.997 5.997 5.925 5.956 23,378 +0.01(+0.12%)
Jun 07, 2004 6.004 6.004 5.928 5.949 53,107 -0.03(-0.46%)
Jun 04, 2004 6.022 6.022 5.914 5.977 73,600 -0.02(-0.35%)
Jun 03, 2004 5.897 6.115 5.866 5.997 135,078 +0.10(+1.64%)
Jun 02, 2004 6.098 6.126 5.900 5.900 61,189 -0.18(-3.02%)
Jun 01, 2004 6.080 6.198 6.011 6.084 109,390 -0.02(-0.34%)
May 28, 2004 6.011 6.105 5.945 6.105 58,880 +0.08(+1.38%)
May 27, 2004 6.029 6.039 5.959 6.022 60,323 +0.05(+0.87%)
May 26, 2004 5.938 5.970 5.921 5.970 62,632 +0.08(+1.35%)
May 25, 2004 5.956 5.959 5.828 5.890 110,544 -0.06(-0.93%)
May 24, 2004 5.744 5.956 5.744 5.945 157,014 +0.25(+4.32%)
May 21, 2004 5.647 5.699 5.630 5.699 36,655 +0.03(+0.61%)
May 20, 2004 5.654 5.682 5.647 5.665 45,026 +0.03(+0.62%)
May 19, 2004 5.543 5.661 5.543 5.630 60,323 +0.01(+0.18%)
May 18, 2004 5.540 5.620 5.481 5.620 63,787 +0.09(+1.63%)
May 17, 2004 5.519 5.540 5.457 5.530 102,751 +0.05(+0.82%)
May 14, 2004 5.457 5.523 5.440 5.485 57,437 +0.06(+1.15%)
May 13, 2004 5.318 5.440 5.291 5.422 89,475 +0.14(+2.62%)
May 12, 2004 5.301 5.332 5.204 5.284 127,285 +0.06(+1.13%)
May 11, 2004 5.117 5.301 5.117 5.225 123,533 +0.05(+0.87%)
May 10, 2004 5.336 5.336 5.145 5.180 298,442 -0.20(-3.67%)
May 07, 2004 5.682 5.682 5.370 5.377 107,947 -0.30(-5.31%)
May 06, 2004 5.665 5.682 5.637 5.679 69,270 +0.05(+0.86%)
May 05, 2004 5.526 5.706 5.519 5.630 83,125 +0.07(+1.25%)
May 04, 2004 5.647 5.647 5.543 5.561 67,250 -0.11(-2.01%)
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.