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, 2010 4.491 4.558 4.466 4.524 522 +0.04(+0.90%)
Aug 30, 2010 4.484 4.510 4.400 4.484 78,138 +0.03(+0.66%)
Aug 27, 2010 4.455 4.466 4.407 4.455 105,059 +0.01(+0.25%)
Aug 26, 2010 4.517 4.621 4.436 4.444 1,049 -0.07(-1.54%)
Aug 25, 2010 4.502 4.522 4.491 4.513 363 -0.01(-0.24%)
Aug 24, 2010 4.619 4.619 4.513 4.524 1,520 -0.09(-1.94%)
Aug 23, 2010 4.561 4.616 4.561 4.614 33,567 +0.02(+0.52%)
Aug 20, 2010 4.681 4.700 4.590 4.590 46,486 -0.08(-1.65%)
Aug 19, 2010 4.613 4.674 4.613 4.667 479 +0.04(+0.78%)
Aug 18, 2010 4.609 4.693 4.606 4.631 801 +0.03(+0.59%)
Aug 17, 2010 4.547 4.613 4.547 4.604 624 +0.06(+1.41%)
Aug 16, 2010 4.562 4.624 4.511 4.540 104,971 +0.00(+0.08%)
Aug 13, 2010 4.536 4.602 4.504 4.536 88,600 -0.03(-0.72%)
Aug 12, 2010 4.544 4.605 4.540 4.569 98,550 -0.07(-1.41%)
Aug 11, 2010 4.602 4.634 4.540 4.634 84,484 -0.03(-0.55%)
Aug 10, 2010 4.631 4.693 4.562 4.660 1,241 +0.05(+1.02%)
Aug 09, 2010 4.540 4.660 4.536 4.613 127,479 +0.11(+2.42%)
Aug 06, 2010 4.504 4.507 4.449 4.504 59,489 +0.07(+1.47%)
Aug 05, 2010 4.438 4.467 4.435 4.438 56,023 +0.01(+0.16%)
Aug 04, 2010 4.449 4.482 4.399 4.431 1,068 -0.03(-0.73%)
Aug 03, 2010 4.475 4.529 4.431 4.464 291 +0.01(+0.18%)
Aug 02, 2010 4.515 4.515 4.431 4.456 127,399 -0.02(-0.50%)
Jul 30, 2010 4.478 4.493 4.373 4.478 126,733 +0.08(+1.90%)
Jul 29, 2010 4.395 4.395 4.373 4.395 704 +0.02(+0.50%)
Jul 28, 2010 4.337 4.373 4.308 4.373 95,833 +0.08(+1.86%)
Jul 27, 2010 4.293 4.316 4.271 4.293 42,667 -0.02(-0.42%)
Jul 26, 2010 4.242 4.351 4.242 4.311 123,277 +0.09(+2.24%)
Jul 23, 2010 4.237 4.304 4.210 4.217 62,075 +0.00(+0.09%)
Jul 22, 2010 4.304 4.319 4.213 4.213 80,417 -0.05(-1.19%)
Jul 21, 2010 4.217 4.286 4.206 4.264 61,207 +0.10(+2.29%)
Jul 20, 2010 4.122 4.176 4.122 4.169 282 +0.03(+0.61%)
Jul 19, 2010 4.161 4.179 4.129 4.143 23,884 +0.03(+0.79%)
Jul 16, 2010 4.111 4.143 4.075 4.111 69,057 -0.03(-0.69%)
Jul 15, 2010 4.179 4.179 4.133 4.140 44,754 +0.00(+0.10%)
Jul 14, 2010 4.151 4.151 4.133 4.135 1,774 -0.04(-0.88%)
Jul 13, 2010 4.136 4.201 4.136 4.172 58,611 +0.03(+0.78%)
Jul 12, 2010 4.158 4.161 4.082 4.140 68,927 -0.03(-0.69%)
Jul 09, 2010 4.169 4.219 4.161 4.169 38,711 -0.01(-0.34%)
Jul 08, 2010 4.104 4.187 4.053 4.183 316 +0.06(+1.49%)
Jul 07, 2010 4.075 4.122 4.042 4.122 77,218 +0.01(+0.21%)
Jul 06, 2010 4.021 4.113 4.006 4.113 1,247 +0.11(+2.75%)
Jul 02, 2010 4.003 4.010 3.985 4.003 18,815 +0.00(+0.00%)
Jul 01, 2010 4.057 4.067 3.967 4.003 84,437 -0.07(-1.77%)
Jun 30, 2010 4.068 4.129 4.057 4.075 610 -0.05(-1.22%)
Jun 29, 2010 4.125 4.169 4.093 4.125 40,689 -0.02(-0.52%)
Jun 25, 2010 4.147 4.147 4.017 4.147 26,316 +0.13(+3.14%)
Jun 24, 2010 4.014 4.021 3.992 4.021 305 +0.01(+0.22%)
Jun 23, 2010 4.039 4.064 4.006 4.012 34,352 -0.03(-0.76%)
Jun 22, 2010 4.050 4.064 4.039 4.042 335 -0.01(-0.27%)
Jun 21, 2010 4.125 4.125 4.038 4.053 83,752 -0.01(-0.24%)
Jun 18, 2010 4.063 4.084 4.045 4.063 45,459 -0.02(-0.44%)
Jun 17, 2010 4.031 4.106 4.031 4.081 69,144 +0.01(+0.35%)
Jun 16, 2010 3.992 4.070 3.992 4.067 44,696 +0.00(+0.00%)
Jun 15, 2010 4.106 4.106 4.063 4.067 282 +0.04(+1.07%)
Jun 14, 2010 4.088 4.117 4.017 4.024 81,747 -0.01(-0.35%)
Jun 11, 2010 3.938 4.056 3.938 4.038 43,914 +0.07(+1.71%)
Jun 10, 2010 4.013 4.013 3.945 3.970 65,708 -0.03(-0.72%)
Jun 09, 2010 3.956 4.010 3.956 3.999 37,308 +0.10(+2.57%)
Jun 08, 2010 3.941 3.941 3.884 3.899 379 -0.01(-0.18%)
Jun 07, 2010 3.884 3.941 3.884 3.906 34,833 +0.01(+0.28%)
Jun 04, 2010 3.895 3.963 3.895 3.895 63,476 -0.07(-1.81%)
Jun 03, 2010 3.884 3.967 3.884 3.967 96,449 +0.08(+1.98%)
Jun 02, 2010 3.895 3.895 3.820 3.890 393 +0.04(+1.07%)
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.