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 -0.03 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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, 2015 7.074 7.074 6.980 7.013 39,370 -0.04(-0.63%)
Aug 28, 2015 6.946 7.057 6.946 7.057 60,693 +0.06(+0.87%)
Aug 27, 2015 6.935 7.063 6.930 6.996 81,654 +0.07(+0.96%)
Aug 26, 2015 6.841 6.930 6.747 6.930 74,794 +0.08(+1.21%)
Aug 25, 2015 6.941 6.941 6.841 6.847 51,797 -0.01(-0.15%)
Aug 24, 2015 6.852 6.875 5.928 6.857 322,838 -0.15(-2.14%)
Aug 21, 2015 7.146 7.182 6.974 7.007 87,525 -0.17(-2.43%)
Aug 20, 2015 7.229 7.229 7.146 7.182 52,626 -0.02(-0.34%)
Aug 19, 2015 7.234 7.251 7.201 7.207 18,933 -0.04(-0.61%)
Aug 18, 2015 7.234 7.256 7.218 7.251 31,400 +0.02(+0.23%)
Aug 17, 2015 7.262 7.267 7.229 7.234 60,727 -0.02(-0.29%)
Aug 14, 2015 7.190 7.328 7.190 7.255 74,940 +0.07(+0.93%)
Aug 13, 2015 7.229 7.229 7.179 7.188 39,643 -0.03(-0.41%)
Aug 12, 2015 7.245 7.256 7.124 7.218 127,148 -0.04(-0.61%)
Aug 11, 2015 7.207 7.262 7.207 7.262 10,823 +0.00(+0.03%)
Aug 10, 2015 7.212 7.286 7.212 7.259 21,038 +0.04(+0.58%)
Aug 07, 2015 7.223 7.251 7.212 7.218 16,561 -0.01(-0.15%)
Aug 06, 2015 7.245 7.273 7.218 7.229 29,252 -0.04(-0.61%)
Aug 05, 2015 7.339 7.339 7.273 7.273 24,436 -0.03(-0.41%)
Aug 04, 2015 7.284 7.333 7.244 7.302 46,226 +0.03(+0.41%)
Aug 03, 2015 7.245 7.284 7.234 7.273 37,105 +0.03(+0.36%)
Jul 31, 2015 7.333 7.333 7.223 7.246 52,158 -0.03(-0.44%)
Jul 30, 2015 7.262 7.284 7.234 7.278 21,043 +0.04(+0.50%)
Jul 29, 2015 7.168 7.267 7.166 7.242 41,473 +0.04(+0.56%)
Jul 28, 2015 7.168 7.245 7.168 7.201 53,506 +0.00(+0.00%)
Jul 27, 2015 7.284 7.284 7.108 7.201 95,549 -0.12(-1.58%)
Jul 24, 2015 7.361 7.377 7.256 7.317 36,275 -0.06(-0.76%)
Jul 23, 2015 7.443 7.448 7.330 7.373 49,357 -0.04(-0.58%)
Jul 22, 2015 7.383 7.452 7.377 7.416 19,332 +0.01(+0.15%)
Jul 21, 2015 7.399 7.426 7.383 7.405 24,900 +0.01(+0.15%)
Jul 20, 2015 7.514 7.514 7.377 7.394 46,350 -0.11(-1.53%)
Jul 17, 2015 7.530 7.552 7.492 7.508 34,985 +0.00(+0.00%)
Jul 16, 2015 7.547 7.584 7.503 7.508 94,109 -0.02(-0.22%)
Jul 15, 2015 7.497 7.527 7.486 7.525 43,387 +0.02(+0.22%)
Jul 14, 2015 7.443 7.514 7.443 7.508 18,741 +0.04(+0.51%)
Jul 13, 2015 7.426 7.481 7.420 7.470 71,074 +0.02(+0.29%)
Jul 10, 2015 7.454 7.459 7.405 7.448 33,445 -0.01(-0.07%)
Jul 09, 2015 7.421 7.486 7.397 7.454 37,415 +0.08(+1.02%)
Jul 08, 2015 7.470 7.470 7.372 7.378 7,290 -0.12(-1.59%)
Jul 07, 2015 7.497 7.503 7.405 7.497 53,948 -0.03(-0.44%)
Jul 06, 2015 7.497 7.542 7.426 7.530 23,779 +0.05(+0.63%)
Jul 02, 2015 7.503 7.483 7.483 7.483 12,452 +0.05(+0.61%)
Jul 01, 2015 7.481 7.541 7.414 7.437 45,650 +0.02(+0.29%)
Jun 30, 2015 7.448 7.448 7.306 7.415 60,347 +0.08(+1.04%)
Jun 29, 2015 7.372 7.459 7.186 7.339 171,970 -0.20(-2.61%)
Jun 26, 2015 7.656 7.711 7.536 7.536 41,783 -0.12(-1.63%)
Jun 25, 2015 7.809 7.838 7.809 7.660 109,076 -0.17(-2.17%)
Jun 24, 2015 7.907 7.918 7.820 7.830 23,885 -0.08(-0.97%)
Jun 23, 2015 7.869 7.951 7.869 7.907 21,239 -0.01(-0.07%)
Jun 22, 2015 8.000 8.027 7.798 7.912 35,677 -0.10(-1.23%)
Jun 19, 2015 7.934 8.016 7.912 8.011 70,659 +0.09(+1.17%)
Jun 18, 2015 7.961 7.978 7.874 7.918 28,906 -0.04(-0.55%)
Jun 17, 2015 8.032 8.032 7.878 7.961 25,016 -0.01(-0.07%)
Jun 16, 2015 7.940 8.064 7.841 7.967 62,280 +0.04(+0.55%)
Jun 15, 2015 7.820 7.983 7.820 7.923 29,020 +0.05(+0.62%)
Jun 12, 2015 7.967 7.967 7.869 7.874 11,914 -0.08(-1.02%)
Jun 11, 2015 7.858 7.967 7.858 7.956 21,325 +0.09(+1.10%)
Jun 10, 2015 7.945 7.945 7.869 7.869 39,925 -0.12(-1.46%)
Jun 09, 2015 8.053 8.053 7.978 7.985 16,889 -0.08(-1.05%)
Jun 08, 2015 8.075 8.124 8.005 8.070 16,044 +0.02(+0.27%)
Jun 05, 2015 8.113 8.140 7.956 8.048 41,690 -0.07(-0.81%)
Jun 04, 2015 8.157 8.167 8.091 8.114 12,911 -0.03(-0.32%)
Jun 03, 2015 8.189 8.189 8.140 8.140 24,590 -0.05(-0.66%)
Jun 02, 2015 8.195 8.195 8.070 8.195 45,018 +0.01(+0.07%)
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.