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, 2013 5.856 5.856 5.809 5.828 23,614 +0.00(+0.00%)
Aug 29, 2013 5.758 5.837 5.758 5.828 65,708 +0.05(+0.81%)
Aug 28, 2013 5.786 5.828 5.742 5.781 30,073 +0.02(+0.41%)
Aug 27, 2013 5.805 5.852 5.758 5.758 43,020 -0.07(-1.13%)
Aug 26, 2013 5.814 5.861 5.795 5.824 97,742 -0.02(-0.40%)
Aug 23, 2013 5.762 5.847 5.758 5.847 48,332 +0.10(+1.69%)
Aug 22, 2013 5.743 5.796 5.737 5.750 51,291 +0.03(+0.52%)
Aug 21, 2013 5.734 5.734 5.668 5.720 137,115 +0.01(+0.25%)
Aug 20, 2013 5.739 5.739 5.636 5.706 100,272 +0.01(+0.25%)
Aug 19, 2013 5.804 5.836 5.692 5.692 123,201 -0.15(-2.56%)
Aug 16, 2013 5.846 5.851 5.817 5.841 80,685 +0.02(+0.32%)
Aug 15, 2013 5.869 5.907 5.668 5.823 256,726 -0.11(-1.81%)
Aug 14, 2013 5.958 5.982 5.888 5.930 82,590 -0.07(-1.09%)
Aug 13, 2013 5.953 5.996 5.949 5.996 86,360 -0.01(-0.16%)
Aug 12, 2013 5.911 6.009 5.911 6.005 148,063 +0.01(+0.23%)
Aug 09, 2013 5.972 6.000 5.968 5.991 18,557 +0.02(+0.39%)
Aug 08, 2013 5.935 6.005 5.916 5.968 93,933 +0.01(+0.24%)
Aug 07, 2013 5.991 6.014 5.939 5.953 153,359 -0.07(-1.09%)
Aug 06, 2013 6.028 6.065 6.019 6.019 49,432 -0.04(-0.69%)
Aug 05, 2013 6.201 6.206 5.991 6.061 115,686 -0.13(-2.04%)
Aug 02, 2013 6.211 6.229 6.145 6.187 70,741 -0.06(-0.96%)
Aug 01, 2013 6.262 6.295 6.202 6.247 45,734 -0.02(-0.38%)
Jul 31, 2013 6.257 6.276 6.220 6.271 81,239 +0.02(+0.30%)
Jul 30, 2013 6.225 6.299 6.215 6.253 51,257 +0.03(+0.53%)
Jul 29, 2013 6.220 6.257 6.215 6.220 91,143 -0.00(-0.04%)
Jul 26, 2013 6.234 6.299 6.182 6.222 77,118 -0.00(-0.04%)
Jul 25, 2013 6.196 6.254 6.196 6.225 28,465 -0.01(-0.22%)
Jul 24, 2013 6.267 6.290 6.192 6.239 35,548 -0.03(-0.45%)
Jul 23, 2013 6.267 6.281 6.236 6.267 29,577 -0.03(-0.44%)
Jul 22, 2013 6.285 6.309 6.209 6.295 45,762 +0.03(+0.45%)
Jul 19, 2013 6.262 6.271 6.202 6.267 91,787 -0.04(-0.66%)
Jul 18, 2013 6.229 6.318 6.229 6.308 48,919 +0.05(+0.75%)
Jul 17, 2013 6.257 6.285 6.229 6.261 71,382 +0.02(+0.37%)
Jul 16, 2013 6.248 6.257 6.206 6.239 27,893 +0.01(+0.22%)
Jul 15, 2013 6.225 6.318 6.225 6.225 50,483 -0.01(-0.22%)
Jul 12, 2013 6.220 6.285 6.209 6.239 43,398 -0.00(-0.07%)
Jul 11, 2013 6.197 6.243 6.197 6.243 61,420 +0.10(+1.59%)
Jul 10, 2013 6.174 6.243 6.127 6.146 75,722 -0.01(-0.15%)
Jul 09, 2013 6.220 6.313 6.155 6.155 97,731 -0.05(-0.74%)
Jul 08, 2013 6.281 6.334 6.151 6.201 88,015 -0.13(-1.99%)
Jul 05, 2013 6.452 6.452 6.299 6.327 58,159 -0.17(-2.57%)
Jul 03, 2013 6.517 6.517 6.407 6.494 18,141 +0.01(+0.14%)
Jul 02, 2013 6.499 6.615 6.448 6.485 42,120 -0.03(-0.50%)
Jul 01, 2013 6.564 6.652 6.373 6.517 59,374 -0.01(-0.21%)
Jun 28, 2013 6.471 6.545 6.359 6.531 49,669 +0.05(+0.72%)
Jun 27, 2013 6.406 6.494 6.406 6.485 78,053 +0.12(+1.90%)
Jun 26, 2013 6.304 6.383 6.304 6.364 49,518 +0.13(+2.08%)
Jun 25, 2013 6.239 6.304 6.160 6.234 79,667 +0.06(+1.05%)
Jun 24, 2013 6.220 6.220 6.146 6.169 154,511 -0.11(-1.77%)
Jun 21, 2013 6.243 6.391 6.146 6.281 170,526 +0.01(+0.15%)
Jun 20, 2013 6.387 6.387 6.216 6.271 92,071 -0.14(-2.17%)
Jun 19, 2013 6.475 6.489 6.387 6.410 56,450 -0.08(-1.28%)
Jun 18, 2013 6.503 6.506 6.416 6.494 59,005 +0.03(+0.49%)
Jun 17, 2013 6.476 6.529 6.443 6.462 38,014 -0.00(-0.07%)
Jun 14, 2013 6.476 6.503 6.411 6.466 40,123 +0.04(+0.65%)
Jun 13, 2013 6.236 6.425 6.148 6.425 117,452 +0.14(+2.28%)
Jun 12, 2013 6.489 6.489 6.268 6.282 139,021 -0.24(-3.61%)
Jun 11, 2013 6.549 6.577 6.457 6.517 81,665 -0.09(-1.40%)
Jun 10, 2013 6.655 6.655 6.536 6.609 42,571 -0.02(-0.35%)
Jun 07, 2013 6.559 6.687 6.559 6.632 43,172 +0.07(+1.13%)
Jun 06, 2013 6.466 6.607 6.466 6.559 62,229 +0.06(+0.93%)
Jun 05, 2013 6.503 6.585 6.466 6.498 55,359 +0.04(+0.63%)
Jun 04, 2013 6.494 6.559 6.457 6.457 48,132 +0.02(+0.36%)
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.