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 (%)
Sep 30, 2015 7.068 7.068 6.978 6.990 48,553 -0.02(-0.32%)
Sep 29, 2015 7.006 7.029 6.978 7.012 42,107 +0.03(+0.48%)
Sep 28, 2015 7.079 7.090 6.973 6.978 30,892 -0.14(-2.03%)
Sep 25, 2015 7.090 7.134 7.068 7.123 17,221 +0.06(+0.79%)
Sep 24, 2015 7.023 7.112 7.023 7.068 33,881 -0.02(-0.31%)
Sep 23, 2015 7.107 7.107 6.861 7.090 71,652 -0.01(-0.11%)
Sep 22, 2015 7.079 7.101 7.068 7.097 21,073 +0.02(+0.34%)
Sep 21, 2015 7.101 7.129 7.062 7.073 23,798 +0.03(+0.40%)
Sep 18, 2015 6.973 7.095 6.951 7.045 62,808 +0.07(+1.03%)
Sep 17, 2015 6.929 7.007 6.912 6.973 22,224 +0.01(+0.16%)
Sep 16, 2015 6.901 6.962 6.885 6.962 33,835 +0.01(+0.18%)
Sep 15, 2015 6.929 6.951 6.885 6.949 25,119 +0.03(+0.50%)
Sep 14, 2015 6.968 6.968 6.915 6.915 36,023 -0.06(-0.84%)
Sep 11, 2015 7.073 7.091 6.973 6.973 26,900 -0.04(-0.63%)
Sep 10, 2015 7.079 7.085 7.012 7.018 43,316 -0.02(-0.31%)
Sep 09, 2015 7.056 7.112 7.034 7.040 32,158 -0.02(-0.24%)
Sep 08, 2015 7.062 7.112 7.045 7.056 41,995 -0.02(-0.33%)
Sep 04, 2015 7.062 7.080 7.080 7.080 9,395 -0.00(-0.06%)
Sep 03, 2015 7.018 7.095 7.018 7.084 27,708 +0.04(+0.63%)
Sep 02, 2015 7.023 7.056 7.004 7.040 42,877 -0.03(-0.47%)
Sep 01, 2015 6.929 7.078 6.929 7.073 52,036 +0.06(+0.87%)
Aug 31, 2015 7.073 7.073 6.979 7.012 39,375 -0.04(-0.63%)
Aug 28, 2015 6.946 7.056 6.946 7.056 60,700 +0.06(+0.87%)
Aug 27, 2015 6.935 7.062 6.929 6.995 81,663 +0.07(+0.96%)
Aug 26, 2015 6.841 6.929 6.746 6.929 74,802 +0.08(+1.21%)
Aug 25, 2015 6.940 6.940 6.841 6.846 51,803 -0.01(-0.15%)
Aug 24, 2015 6.852 6.874 5.927 6.857 322,876 -0.15(-2.14%)
Aug 21, 2015 7.145 7.181 6.973 7.007 87,536 -0.17(-2.43%)
Aug 20, 2015 7.228 7.228 7.145 7.181 52,632 -0.02(-0.34%)
Aug 19, 2015 7.233 7.250 7.200 7.206 18,935 -0.04(-0.61%)
Aug 18, 2015 7.233 7.255 7.217 7.250 31,404 +0.02(+0.23%)
Aug 17, 2015 7.261 7.266 7.228 7.233 60,734 -0.02(-0.29%)
Aug 14, 2015 7.189 7.327 7.189 7.255 74,948 +0.07(+0.93%)
Aug 13, 2015 7.228 7.228 7.178 7.187 39,647 -0.03(-0.41%)
Aug 12, 2015 7.244 7.255 7.123 7.217 127,162 -0.04(-0.61%)
Aug 11, 2015 7.206 7.261 7.206 7.261 10,825 +0.00(+0.03%)
Aug 10, 2015 7.211 7.285 7.211 7.259 21,040 +0.04(+0.58%)
Aug 07, 2015 7.222 7.250 7.211 7.217 16,563 -0.01(-0.15%)
Aug 06, 2015 7.244 7.272 7.217 7.228 29,255 -0.04(-0.61%)
Aug 05, 2015 7.338 7.338 7.272 7.272 24,439 -0.03(-0.41%)
Aug 04, 2015 7.283 7.332 7.243 7.301 46,231 +0.03(+0.41%)
Aug 03, 2015 7.244 7.283 7.233 7.272 37,109 +0.03(+0.36%)
Jul 31, 2015 7.332 7.332 7.222 7.245 52,164 -0.03(-0.44%)
Jul 30, 2015 7.261 7.283 7.233 7.277 21,046 +0.04(+0.50%)
Jul 29, 2015 7.167 7.266 7.165 7.241 41,477 +0.04(+0.56%)
Jul 28, 2015 7.167 7.244 7.167 7.200 53,513 +0.00(+0.00%)
Jul 27, 2015 7.283 7.283 7.107 7.200 95,560 -0.12(-1.58%)
Jul 24, 2015 7.360 7.376 7.255 7.316 36,280 -0.06(-0.76%)
Jul 23, 2015 7.442 7.448 7.329 7.372 49,363 -0.04(-0.58%)
Jul 22, 2015 7.382 7.451 7.376 7.415 19,334 +0.01(+0.15%)
Jul 21, 2015 7.398 7.426 7.382 7.404 24,903 +0.01(+0.15%)
Jul 20, 2015 7.513 7.513 7.376 7.393 46,355 -0.11(-1.53%)
Jul 17, 2015 7.529 7.551 7.491 7.507 34,989 +0.00(+0.00%)
Jul 16, 2015 7.546 7.583 7.502 7.507 94,120 -0.02(-0.22%)
Jul 15, 2015 7.496 7.527 7.486 7.524 43,392 +0.02(+0.22%)
Jul 14, 2015 7.442 7.513 7.442 7.507 18,743 +0.04(+0.51%)
Jul 13, 2015 7.426 7.480 7.419 7.469 71,083 +0.02(+0.29%)
Jul 10, 2015 7.453 7.458 7.404 7.447 33,449 -0.01(-0.07%)
Jul 09, 2015 7.420 7.486 7.396 7.453 37,419 +0.08(+1.02%)
Jul 08, 2015 7.469 7.469 7.371 7.378 7,291 -0.12(-1.59%)
Jul 07, 2015 7.496 7.502 7.404 7.496 53,954 -0.03(-0.44%)
Jul 06, 2015 7.496 7.541 7.426 7.529 23,782 +0.05(+0.63%)
Jul 02, 2015 7.502 7.482 7.482 7.482 12,454 +0.05(+0.61%)
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.