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 31, 2007 5.163 5.163 4.882 4.896 75,612 -0.05(-0.91%)
Aug 30, 2007 5.083 5.083 4.858 4.941 52,235 -0.08(-1.66%)
Aug 29, 2007 4.920 5.024 4.920 5.024 38,671 +0.11(+2.33%)
Aug 28, 2007 4.990 5.007 4.910 4.910 27,127 -0.11(-2.28%)
Aug 27, 2007 5.059 5.090 4.958 5.024 47,329 +0.03(+0.62%)
Aug 24, 2007 4.979 5.021 4.979 4.993 59,162 +0.10(+2.13%)
Aug 23, 2007 5.014 5.038 4.879 4.889 62,913 -0.11(-2.15%)
Aug 22, 2007 5.021 5.021 4.946 4.997 37,806 -0.02(-0.41%)
Aug 21, 2007 4.900 5.017 4.855 5.017 69,551 +0.24(+4.93%)
Aug 20, 2007 4.816 4.907 4.681 4.782 93,504 +0.03(+0.58%)
Aug 17, 2007 4.487 5.457 4.387 4.754 180,660 +0.44(+10.29%)
Aug 16, 2007 4.418 4.446 3.846 4.311 246,171 -0.25(-5.40%)
Aug 15, 2007 4.643 4.844 4.480 4.557 146,895 -0.18(-3.87%)
Aug 14, 2007 4.834 4.858 4.612 4.740 138,525 -0.12(-2.49%)
Aug 13, 2007 5.146 5.146 4.799 4.861 181,237 -0.28(-5.52%)
Aug 10, 2007 5.256 5.301 5.107 5.146 73,591 -0.17(-3.13%)
Aug 09, 2007 5.284 5.319 5.236 5.312 24,242 +0.03(+0.66%)
Aug 08, 2007 5.267 5.340 5.215 5.277 30,591 -0.02(-0.33%)
Aug 07, 2007 5.312 5.347 5.236 5.295 23,664 -0.08(-1.42%)
Aug 06, 2007 5.451 5.451 5.246 5.371 78,786 -0.03(-0.58%)
Aug 03, 2007 5.430 5.430 5.388 5.402 23,664 -0.01(-0.26%)
Aug 02, 2007 5.388 5.416 5.371 5.416 23,087 +0.00(+0.00%)
Aug 01, 2007 5.541 5.541 5.392 5.416 48,772 -0.11(-1.94%)
Jul 31, 2007 5.464 5.527 5.457 5.523 26,550 +0.03(+0.57%)
Jul 30, 2007 5.475 5.523 5.385 5.492 77,632 +0.02(+0.44%)
Jul 27, 2007 5.288 5.468 5.288 5.468 68,974 +0.16(+3.00%)
Jul 26, 2007 5.263 5.371 5.257 5.308 48,195 +0.00(+0.07%)
Jul 25, 2007 5.246 5.392 5.111 5.305 144,586 +0.09(+1.73%)
Jul 24, 2007 5.225 5.263 5.198 5.215 116,303 -0.07(-1.31%)
Jul 23, 2007 5.305 5.322 5.218 5.284 107,068 -0.05(-0.85%)
Jul 20, 2007 5.295 5.333 5.291 5.329 30,591 -0.03(-0.52%)
Jul 19, 2007 5.405 5.437 5.329 5.357 38,960 -0.06(-1.02%)
Jul 18, 2007 5.336 5.416 5.308 5.412 34,342 +0.05(+0.97%)
Jul 17, 2007 5.440 5.440 5.305 5.360 61,182 +0.03(+0.65%)
Jul 16, 2007 5.354 5.444 5.302 5.326 74,746 -0.06(-1.03%)
Jul 13, 2007 5.437 5.596 5.371 5.381 117,169 -0.01(-0.13%)
Jul 12, 2007 5.433 5.433 5.374 5.388 68,974 -0.03(-0.64%)
Jul 11, 2007 5.409 5.437 5.326 5.423 47,618 +0.03(+0.58%)
Jul 10, 2007 5.423 5.441 5.354 5.392 35,785 -0.03(-0.58%)
Jul 09, 2007 5.412 5.457 5.412 5.423 53,101 -0.03(-0.57%)
Jul 06, 2007 5.440 5.613 5.371 5.454 58,584 -0.01(-0.13%)
Jul 05, 2007 5.461 5.496 5.371 5.461 61,182 -0.01(-0.25%)
Jul 03, 2007 5.478 5.509 5.460 5.475 37,806 -0.05(-0.88%)
Jul 02, 2007 5.579 5.613 5.496 5.523 60,893 -0.07(-1.18%)
Jun 29, 2007 5.645 5.665 5.572 5.589 43,000 -0.05(-0.92%)
Jun 28, 2007 5.565 5.648 5.561 5.641 33,188 +0.01(+0.12%)
Jun 27, 2007 5.634 5.669 5.565 5.634 37,228 +0.00(+0.06%)
Jun 26, 2007 5.624 5.658 5.603 5.631 16,449 -0.01(-0.25%)
Jun 25, 2007 5.714 5.714 5.565 5.645 82,249 -0.06(-0.97%)
Jun 22, 2007 5.707 5.728 5.610 5.700 40,114 +0.03(+0.49%)
Jun 21, 2007 5.672 5.714 5.575 5.672 47,329 -0.01(-0.18%)
Jun 20, 2007 5.749 5.749 5.641 5.683 35,497 -0.07(-1.21%)
Jun 19, 2007 5.738 5.801 5.731 5.752 57,719 +0.02(+0.31%)
Jun 18, 2007 5.683 5.759 5.676 5.735 69,840 +0.04(+0.78%)
Jun 15, 2007 5.627 5.717 5.613 5.690 36,940 +0.08(+1.43%)
Jun 14, 2007 5.641 5.662 5.558 5.610 31,168 +0.02(+0.37%)
Jun 13, 2007 5.551 5.665 5.516 5.589 110,820 +0.00(+0.06%)
Jun 12, 2007 5.631 5.631 5.516 5.586 68,685 +0.00(+0.06%)
Jun 11, 2007 5.558 5.606 5.558 5.582 25,396 +0.04(+0.75%)
Jun 08, 2007 5.530 5.544 5.509 5.541 39,537 -0.00(-0.06%)
Jun 07, 2007 5.596 5.610 5.520 5.544 65,222 -0.06(-0.99%)
Jun 06, 2007 5.589 5.631 5.548 5.600 45,020 -0.04(-0.74%)
Jun 05, 2007 5.610 5.648 5.565 5.641 47,041 +0.06(+1.11%)
Jun 04, 2007 5.665 5.665 5.530 5.579 57,719 -0.05(-0.92%)
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.