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 UNCHANGED
Streaming Delayed 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, 2018 9.703 9.703 9.703 0 +0.02(+0.21%)
Aug 30, 2018 9.737 9.737 9.648 9.682 21,255 -0.03(-0.35%)
Aug 29, 2018 9.737 9.737 9.710 9.717 6,005 +0.02(+0.22%)
Aug 28, 2018 9.662 9.702 9.662 9.695 14,796 -0.01(-0.08%)
Aug 27, 2018 9.710 9.737 9.703 9.703 19,679 +0.00(+0.00%)
Aug 24, 2018 9.751 9.786 9.675 9.703 60,203 +0.06(+0.64%)
Aug 23, 2018 9.779 9.779 9.641 9.641 58,660 -0.08(-0.86%)
Aug 22, 2018 9.657 9.725 9.657 9.725 22,241 +0.05(+0.55%)
Aug 21, 2018 9.602 9.698 9.602 9.672 26,299 +0.01(+0.09%)
Aug 20, 2018 9.643 9.677 9.588 9.663 22,656 +0.10(+1.07%)
Aug 17, 2018 9.595 9.609 9.561 9.561 24,126 -0.07(-0.71%)
Aug 16, 2018 9.684 9.684 9.575 9.629 9,021 +0.02(+0.21%)
Aug 15, 2018 9.643 9.650 9.588 9.609 38,811 -0.08(-0.85%)
Aug 14, 2018 9.684 9.704 9.629 9.691 22,215 +0.05(+0.50%)
Aug 13, 2018 9.609 9.657 9.595 9.643 32,387 +0.10(+1.08%)
Aug 10, 2018 9.629 9.629 9.540 9.540 12,282 +0.02(+0.22%)
Aug 09, 2018 9.588 9.643 9.520 9.520 22,123 -0.09(-0.92%)
Aug 08, 2018 9.752 9.752 9.595 9.608 28,309 -0.10(-1.06%)
Aug 07, 2018 9.691 9.711 9.677 9.711 50,128 +0.02(+0.21%)
Aug 06, 2018 9.588 9.739 9.568 9.691 32,858 +0.11(+1.14%)
Aug 03, 2018 9.479 9.609 9.479 9.581 32,899 +0.07(+0.73%)
Aug 02, 2018 9.465 9.547 9.465 9.512 21,403 +0.05(+0.49%)
Aug 01, 2018 9.390 9.506 9.390 9.465 24,705 +0.01(+0.14%)
Jul 31, 2018 9.424 9.458 9.383 9.451 28,729 +0.06(+0.66%)
Jul 30, 2018 9.431 9.445 9.376 9.390 30,308 -0.02(-0.25%)
Jul 27, 2018 9.404 9.424 9.369 9.414 40,795 +0.04(+0.47%)
Jul 26, 2018 9.342 9.373 9.335 9.369 27,828 -0.01(-0.15%)
Jul 25, 2018 9.356 9.383 9.356 9.383 35,607 +0.04(+0.44%)
Jul 24, 2018 9.315 9.397 9.205 9.342 51,721 +0.03(+0.37%)
Jul 23, 2018 9.322 9.335 9.253 9.308 39,577 +0.01(+0.13%)
Jul 20, 2018 9.248 9.296 9.248 9.296 11,144 +0.05(+0.59%)
Jul 19, 2018 9.214 9.248 9.214 9.241 11,038 +0.05(+0.59%)
Jul 18, 2018 9.180 9.194 9.180 9.187 8,485 +0.01(+0.07%)
Jul 17, 2018 9.153 9.235 9.153 9.180 40,462 -0.01(-0.08%)
Jul 16, 2018 9.194 9.199 9.180 9.188 13,950 -0.01(-0.06%)
Jul 13, 2018 9.268 9.268 9.194 9.194 23,811 -0.04(-0.42%)
Jul 12, 2018 9.187 9.241 9.180 9.232 59,197 +0.01(+0.13%)
Jul 11, 2018 9.234 9.248 9.214 9.221 24,989 -0.05(-0.51%)
Jul 10, 2018 9.316 9.323 9.268 9.268 32,532 -0.03(-0.37%)
Jul 09, 2018 9.323 9.343 9.296 9.302 27,875 -0.01(-0.15%)
Jul 06, 2018 9.268 9.384 9.268 9.316 47,731 +0.03(+0.37%)
Jul 05, 2018 9.289 9.296 9.248 9.282 16,445 +0.02(+0.22%)
Jul 03, 2018 9.262 9.262 9.262 0 +0.02(+0.22%)
Jul 02, 2018 9.146 9.241 9.146 9.241 26,523 +0.03(+0.37%)
Jun 29, 2018 9.207 9.126 9.207 46,991 +0.10(+1.04%)
Jun 28, 2018 9.071 9.126 9.017 9.112 19,519 +0.01(+0.07%)
Jun 27, 2018 9.098 9.133 9.086 9.105 27,361 +0.01(+0.07%)
Jun 26, 2018 9.098 9.323 9.064 9.098 65,091 -0.03(-0.37%)
Jun 25, 2018 9.153 9.156 9.105 9.132 28,516 -0.05(-0.59%)
Jun 22, 2018 9.173 9.187 9.160 9.187 25,231 +0.01(+0.15%)
Jun 21, 2018 9.234 9.234 9.153 9.173 15,860 -0.01(-0.09%)
Jun 20, 2018 9.188 9.188 9.134 9.181 46,714 -0.02(-0.22%)
Jun 19, 2018 9.215 9.242 9.121 9.202 33,857 +0.05(+0.59%)
Jun 18, 2018 9.114 9.147 9.114 9.147 31,844 +0.05(+0.52%)
Jun 15, 2018 9.114 9.060 9.100 23,953 -0.01(-0.15%)
Jun 14, 2018 9.127 9.134 9.114 9.114 24,950 -0.01(-0.15%)
Jun 13, 2018 9.154 9.161 9.127 9.127 29,780 -0.01(-0.07%)
Jun 12, 2018 9.195 9.195 9.114 9.134 49,276 -0.03(-0.29%)
Jun 11, 2018 9.141 9.174 9.141 9.161 10,642 +0.02(+0.22%)
Jun 08, 2018 9.147 9.162 9.141 9.141 8,390 -0.03(-0.30%)
Jun 07, 2018 9.154 9.202 9.154 9.168 29,256 +0.02(+0.18%)
Jun 06, 2018 9.161 9.151 22,190 +0.00(+0.04%)
Jun 05, 2018 9.120 9.147 9.120 9.147 23,529 +0.03(+0.30%)
Jun 04, 2018 9.127 9.142 9.120 9.120 29,450 -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.