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 )

10.30 +0.06 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 30, 2002 5.475 5.579 5.461 5.527 77,054 +0.05(+0.95%)
Aug 29, 2002 5.457 5.475 5.440 5.475 432,893 +0.07(+1.28%)
Aug 28, 2002 5.347 5.405 5.347 5.405 9,235 +0.07(+1.30%)
Aug 27, 2002 5.405 5.405 5.308 5.336 27,127 -0.02(-0.32%)
Aug 26, 2002 5.457 5.475 5.354 5.354 42,712 -0.09(-1.59%)
Aug 23, 2002 5.371 5.457 5.329 5.440 35,785 +0.08(+1.42%)
Aug 22, 2002 5.364 5.367 5.315 5.364 25,396 +0.03(+0.52%)
Aug 21, 2002 5.388 5.440 5.336 5.336 22,510 -0.05(-0.96%)
Aug 20, 2002 5.423 5.423 5.371 5.388 13,563 +0.02(+0.32%)
Aug 16, 2002 5.354 5.371 5.354 5.371 2,308 +0.00(+0.00%)
Aug 15, 2002 5.336 5.388 5.336 5.371 15,295 +0.00(+0.00%)
Aug 14, 2002 5.354 5.457 5.319 5.371 56,276 +0.03(+0.65%)
Aug 13, 2002 5.371 5.381 5.305 5.336 23,664 -0.02(-0.39%)
Aug 12, 2002 5.239 5.364 5.239 5.357 59,450 +0.02(+0.39%)
Aug 07, 2002 5.284 5.354 5.236 5.336 15,584 +0.10(+1.85%)
Aug 06, 2002 5.284 5.284 5.232 5.239 97,833 -0.08(-1.50%)
Aug 05, 2002 5.284 5.371 5.284 5.319 48,484 +0.00(+0.00%)
Aug 02, 2002 5.302 5.364 5.284 5.319 21,067 +0.10(+1.86%)
Aug 01, 2002 5.371 5.371 5.215 5.222 31,745 -0.17(-3.09%)
Jul 31, 2002 5.423 5.457 5.388 5.388 22,510 -0.03(-0.64%)
Jul 30, 2002 5.378 5.423 5.336 5.423 4,617 +0.08(+1.49%)
Jul 29, 2002 5.371 5.419 5.291 5.343 41,557 -0.09(-1.60%)
Jul 26, 2002 5.267 5.457 5.267 5.430 32,899 +0.21(+4.12%)
Jul 25, 2002 5.128 5.232 5.121 5.215 10,678 +0.09(+1.69%)
Jul 24, 2002 5.198 5.267 5.128 5.128 47,906 -0.08(-1.46%)
Jul 23, 2002 5.340 5.340 5.205 5.205 7,301,464 -0.14(-2.53%)
Jul 22, 2002 5.596 5.596 5.340 5.340 51,658 -0.20(-3.69%)
Jul 19, 2002 5.423 5.579 5.336 5.544 53,101 +0.18(+3.36%)
Jul 17, 2002 5.302 5.364 5.267 5.364 18,758 +0.13(+2.52%)
Jul 12, 2002 5.267 5.267 5.232 5.232 28,570 -0.05(-0.92%)
Jul 11, 2002 5.284 5.288 5.232 5.281 29,436 -0.00(-0.07%)
Jul 10, 2002 5.302 5.319 5.225 5.284 36,074 -0.02(-0.33%)
Jul 09, 2002 5.153 5.302 5.153 5.302 79,940 +0.15(+2.89%)
Jul 08, 2002 5.198 5.198 5.153 5.153 19,624 -0.05(-0.87%)
Jul 05, 2002 5.198 5.267 5.198 5.198 6,637 +0.03(+0.67%)
Jul 04, 2002 5.250 5.250 5.153 5.163 23,376 +0.00(+0.00%)
Jul 03, 2002 5.250 5.250 5.153 5.163 23,376 -0.13(-2.42%)
Jul 02, 2002 5.302 5.305 5.198 5.291 27,993 -0.02(-0.46%)
Jul 01, 2002 5.302 5.329 5.284 5.315 18,470 +0.03(+0.59%)
Jun 28, 2002 5.256 5.354 5.180 5.284 49,927 +0.03(+0.59%)
Jun 27, 2002 5.180 5.263 5.180 5.253 29,436 +0.06(+1.07%)
Jun 26, 2002 5.118 5.198 5.118 5.198 19,335 +0.05(+0.87%)
Jun 25, 2002 5.173 5.180 5.149 5.153 58,584 -0.01(-0.20%)
Jun 21, 2002 5.198 5.198 5.128 5.163 25,973 -0.03(-0.67%)
Jun 20, 2002 5.250 5.263 5.163 5.198 52,235 -0.05(-0.99%)
Jun 19, 2002 5.250 5.263 5.250 5.250 15,872 -0.02(-0.33%)
Jun 18, 2002 5.364 5.367 5.236 5.267 115,438 -0.10(-1.81%)
Jun 17, 2002 5.215 5.364 5.187 5.364 35,497 +0.17(+3.34%)
Jun 14, 2002 5.250 5.250 5.132 5.191 47,618 +0.01(+0.20%)
Jun 12, 2002 5.250 5.250 5.132 5.180 76,766 -0.07(-1.32%)
Jun 11, 2002 5.246 5.260 5.222 5.250 14,718 +0.01(+0.13%)
Jun 10, 2002 5.156 5.246 5.146 5.243 23,953 +0.08(+1.54%)
Jun 07, 2002 5.163 5.173 5.132 5.163 18,758 +0.01(+0.27%)
Jun 06, 2002 5.163 5.163 5.142 5.149 7,503 +0.02(+0.34%)
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.