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 )

10.24 +0.09 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Jan 30, 2004 6.334 6.410 6.310 6.358 27,127 -0.01(-0.16%)
Jan 29, 2004 6.428 6.428 6.345 6.369 60,605 -0.04(-0.65%)
Jan 28, 2004 6.452 6.514 6.410 6.410 45,598 -0.05(-0.75%)
Jan 27, 2004 6.438 6.532 6.438 6.459 65,511 -0.02(-0.32%)
Jan 26, 2004 6.497 6.528 6.476 6.480 49,349 -0.03(-0.48%)
Jan 23, 2004 6.528 6.532 6.483 6.511 35,785 +0.00(+0.00%)
Jan 22, 2004 6.573 6.573 6.483 6.511 54,544 -0.04(-0.58%)
Jan 21, 2004 6.584 6.632 6.532 6.549 111,397 -0.02(-0.26%)
Jan 20, 2004 6.428 6.584 6.414 6.566 156,130 +0.12(+1.88%)
Jan 16, 2004 6.376 6.462 6.362 6.445 51,658 +0.07(+1.14%)
Jan 15, 2004 6.400 6.431 6.327 6.372 83,404 -0.06(-0.86%)
Jan 14, 2004 6.403 6.428 6.376 6.428 32,899 +0.07(+1.14%)
Jan 13, 2004 6.341 6.417 6.341 6.355 78,209 -0.02(-0.33%)
Jan 12, 2004 6.358 6.400 6.334 6.376 37,517 -0.01(-0.22%)
Jan 09, 2004 6.341 6.390 6.331 6.390 36,074 +0.03(+0.44%)
Jan 08, 2004 6.376 6.376 6.345 6.362 45,020 +0.01(+0.16%)
Jan 07, 2004 6.414 6.414 6.341 6.351 63,490 -0.05(-0.76%)
Jan 06, 2004 6.435 6.435 6.376 6.400 56,276 -0.03(-0.48%)
Jan 05, 2004 6.365 6.431 6.327 6.431 176,909 +0.10(+1.64%)
Jan 02, 2004 6.334 6.372 6.320 6.327 55,987 -0.05(-0.76%)
Dec 31, 2003 6.345 6.376 6.345 6.376 22,510 +0.01(+0.22%)
Dec 30, 2003 6.369 6.369 6.334 6.362 31,168 +0.01(+0.16%)
Dec 29, 2003 6.345 6.383 6.334 6.351 55,410 -0.02(-0.38%)
Dec 26, 2003 6.351 6.396 6.351 6.376 23,953 +0.03(+0.44%)
Dec 24, 2003 6.324 6.379 6.324 6.348 22,510 -0.03(-0.43%)
Dec 23, 2003 6.341 6.379 6.334 6.376 75,612 +0.03(+0.55%)
Dec 22, 2003 6.455 6.455 6.341 6.341 115,438 -0.04(-0.60%)
Dec 19, 2003 6.324 6.428 6.324 6.379 102,451 +0.07(+1.15%)
Dec 18, 2003 6.254 6.310 6.254 6.306 90,907 +0.06(+1.00%)
Dec 17, 2003 6.175 6.272 6.175 6.244 73,303 +0.06(+0.90%)
Dec 16, 2003 6.237 6.237 6.172 6.189 154,109 +0.04(+0.62%)
Dec 15, 2003 6.254 6.254 6.140 6.150 114,283 -0.12(-1.99%)
Dec 12, 2003 6.275 6.275 6.237 6.275 86,290 +0.00(+0.06%)
Dec 11, 2003 6.296 6.306 6.237 6.272 66,088 +0.02(+0.39%)
Dec 10, 2003 6.254 6.254 6.216 6.247 59,162 -0.01(-0.11%)
Dec 09, 2003 6.237 6.289 6.223 6.254 86,578 +0.02(+0.33%)
Dec 08, 2003 6.265 6.265 6.189 6.234 76,189 +0.03(+0.50%)
Dec 05, 2003 6.150 6.196 6.133 6.202 182,392 -0.05(-0.78%)
Dec 04, 2003 6.234 6.234 6.168 6.251 61,470 +0.07(+1.18%)
Dec 03, 2003 6.265 6.341 6.175 6.178 158,727 -0.09(-1.38%)
Dec 02, 2003 6.182 6.237 6.182 6.265 97,833 +0.12(+1.97%)
Dec 01, 2003 6.182 6.182 6.064 6.144 107,357 +0.03(+0.45%)
Nov 28, 2003 6.137 6.237 6.116 6.116 77,920 -0.05(-0.79%)
Nov 26, 2003 6.085 6.168 6.081 6.164 72,437 +0.08(+1.37%)
Nov 25, 2003 6.116 6.144 6.116 6.081 59,450 -0.02(-0.28%)
Nov 24, 2003 6.064 6.133 6.040 6.098 121,498 +0.07(+1.21%)
Nov 21, 2003 6.029 6.053 6.026 6.026 83,404 -0.00(-0.06%)
Nov 20, 2003 6.012 6.012 5.932 6.029 92,927 +0.03(+0.58%)
Nov 19, 2003 5.967 5.995 5.967 5.995 93,504 +0.00(+0.06%)
Nov 18, 2003 5.977 5.991 5.908 5.991 166,519 -0.03(-0.58%)
Nov 17, 2003 5.856 6.043 5.856 6.026 237,514 +0.26(+4.44%)
Nov 14, 2003 5.683 5.769 5.683 5.769 377,194 +0.14(+2.46%)
Nov 13, 2003 5.596 5.648 5.596 5.631 810,087 +0.03(+0.62%)
Nov 12, 2003 5.600 5.603 5.558 5.596 266,373 -0.00(-0.06%)
Nov 11, 2003 5.579 5.589 5.561 5.600 286,575 +0.07(+1.32%)
Nov 10, 2003 5.596 5.596 5.520 5.527 629,138 +0.02(+0.38%)
Nov 07, 2003 5.554 5.554 5.506 5.506 114,283 -0.06(-1.12%)
Nov 06, 2003 5.572 5.572 5.561 5.568 151,224 -0.01(-0.19%)
Nov 05, 2003 5.631 5.603 5.561 5.579 154,975 -0.03(-0.49%)
Nov 04, 2003 5.631 5.631 5.596 5.606 60,893 -0.02(-0.31%)
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.