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 +0.00 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 7.267 7.267 7.031 7.098 136,285 -0.22(-2.95%)
Jul 30, 2014 7.416 7.416 7.247 7.313 95,780 -0.06(-0.84%)
Jul 29, 2014 7.370 7.396 7.365 7.375 30,288 +0.01(+0.14%)
Jul 28, 2014 7.411 7.416 7.365 7.365 26,906 -0.02(-0.21%)
Jul 25, 2014 7.385 7.401 7.370 7.380 29,380 -0.01(-0.07%)
Jul 24, 2014 7.406 7.406 7.375 7.385 10,689 -0.01(-0.07%)
Jul 23, 2014 7.370 7.390 7.344 7.390 66,425 +0.00(+0.00%)
Jul 22, 2014 7.349 7.390 7.349 7.390 41,839 +0.03(+0.42%)
Jul 21, 2014 7.324 7.385 7.324 7.360 42,103 +0.02(+0.28%)
Jul 18, 2014 7.365 7.365 7.329 7.339 22,232 +0.00(+0.00%)
Jul 17, 2014 7.385 7.416 7.324 7.339 69,824 -0.03(-0.39%)
Jul 16, 2014 7.441 7.441 7.366 7.368 32,459 -0.04(-0.51%)
Jul 15, 2014 7.385 7.414 7.375 7.406 33,972 +0.00(+0.00%)
Jul 14, 2014 7.344 7.432 7.344 7.406 30,935 +0.06(+0.83%)
Jul 11, 2014 7.355 7.370 7.329 7.344 65,169 -0.07(-0.89%)
Jul 10, 2014 7.360 7.451 7.349 7.411 42,150 +0.05(+0.69%)
Jul 09, 2014 7.349 7.370 7.349 7.360 15,811 +0.00(+0.00%)
Jul 08, 2014 7.339 7.365 7.334 7.360 46,819 +0.03(+0.35%)
Jul 07, 2014 7.309 7.344 7.268 7.334 80,249 +0.02(+0.23%)
Jul 03, 2014 7.446 7.317 7.317 7.317 79,800 -0.12(-1.67%)
Jul 02, 2014 7.469 7.474 7.441 7.441 22,385 -0.06(-0.75%)
Jul 01, 2014 7.477 7.497 7.446 7.497 23,557 +0.05(+0.62%)
Jun 30, 2014 7.492 7.497 7.451 7.451 31,231 -0.02(-0.27%)
Jun 27, 2014 7.462 7.482 7.457 7.472 10,301 +0.02(+0.27%)
Jun 26, 2014 7.441 7.456 7.431 7.451 18,912 +0.03(+0.41%)
Jun 25, 2014 7.395 7.436 7.375 7.421 48,556 +0.02(+0.21%)
Jun 24, 2014 7.446 7.457 7.395 7.406 30,161 -0.04(-0.55%)
Jun 23, 2014 7.538 7.538 7.446 7.446 52,017 -0.06(-0.75%)
Jun 20, 2014 7.502 7.548 7.497 7.502 84,547 -0.01(-0.07%)
Jun 19, 2014 7.497 7.533 7.497 7.508 36,488 +0.01(+0.11%)
Jun 18, 2014 7.477 7.518 7.472 7.499 32,068 +0.06(+0.85%)
Jun 17, 2014 7.452 7.482 7.431 7.437 34,417 -0.03(-0.41%)
Jun 16, 2014 7.467 7.487 7.460 7.467 38,329 +0.04(+0.53%)
Jun 13, 2014 7.411 7.472 7.411 7.427 42,665 -0.04(-0.51%)
Jun 12, 2014 7.431 7.472 7.431 7.465 45,705 -0.01(-0.09%)
Jun 11, 2014 7.452 7.477 7.431 7.472 31,845 +0.04(+0.48%)
Jun 10, 2014 7.416 7.447 7.411 7.437 57,322 +0.03(+0.42%)
Jun 06, 2014 7.396 7.406 7.371 7.406 8,808 +0.05(+0.61%)
Jun 05, 2014 7.350 7.381 7.330 7.360 40,501 +0.03(+0.36%)
Jun 04, 2014 7.401 7.401 7.284 7.334 90,708 -0.07(-0.97%)
Jun 03, 2014 7.411 7.431 7.401 7.406 79,955 -0.01(-0.07%)
Jun 02, 2014 7.431 7.437 7.406 7.411 93,263 -0.02(-0.27%)
May 30, 2014 7.437 7.447 7.426 7.431 56,432 -0.02(-0.27%)
May 29, 2014 7.426 7.452 7.406 7.452 35,325 +0.02(+0.20%)
May 28, 2014 7.431 7.442 7.411 7.437 51,698 -0.03(-0.34%)
May 27, 2014 7.452 7.462 7.416 7.462 36,567 +0.02(+0.20%)
May 23, 2014 7.447 7.447 7.447 7.447 30,182 +0.01(+0.13%)
May 22, 2014 7.437 7.437 7.421 7.437 9,182 -0.00(-0.06%)
May 21, 2014 7.452 7.452 7.421 7.442 35,352 -0.01(-0.07%)
May 20, 2014 7.406 7.452 7.401 7.447 35,636 +0.05(+0.69%)
May 19, 2014 7.356 7.396 7.356 7.396 41,777 +0.01(+0.14%)
May 16, 2014 7.305 7.395 7.305 7.386 51,372 +0.07(+0.89%)
May 15, 2014 7.330 7.346 7.295 7.320 76,853 -0.06(-0.80%)
May 14, 2014 7.330 7.391 7.330 7.379 20,168 +0.02(+0.26%)
May 13, 2014 7.356 7.376 7.337 7.360 31,660 -0.02(-0.21%)
May 12, 2014 7.310 7.391 7.310 7.376 43,256 +0.05(+0.69%)
May 09, 2014 7.346 7.346 7.305 7.325 55,641 -0.01(-0.07%)
May 08, 2014 7.391 7.391 7.330 7.330 26,083 -0.03(-0.34%)
May 07, 2014 7.336 7.381 7.330 7.356 92,964 +0.04(+0.48%)
May 06, 2014 7.346 7.395 7.310 7.320 25,862 -0.03(-0.34%)
May 05, 2014 7.265 7.356 7.265 7.346 28,333 +0.05(+0.62%)
May 02, 2014 7.356 7.376 7.275 7.300 110,781 -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.