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 31, 2008 4.529 4.529 4.297 4.442 212,406 -0.14(-3.03%)
Jan 30, 2008 4.626 4.657 4.581 4.581 36,940 -0.08(-1.79%)
Jan 29, 2008 4.789 4.799 4.598 4.664 50,180 -0.07(-1.46%)
Jan 28, 2008 4.761 4.764 4.702 4.733 93,721 -0.01(-0.29%)
Jan 25, 2008 4.674 4.796 4.674 4.747 94,422 +0.10(+2.24%)
Jan 24, 2008 4.553 4.678 4.546 4.643 79,940 +0.14(+3.08%)
Jan 23, 2008 4.359 4.557 4.349 4.505 176,620 +0.10(+2.36%)
Jan 22, 2008 4.300 4.505 4.300 4.401 136,880 -0.00(-0.05%)
Jan 21, 2008 4.456 4.466 4.349 4.403 0 +0.00(+0.00%)
Jan 18, 2008 4.456 4.466 4.349 4.403 60,893 -0.03(-0.66%)
Jan 17, 2008 4.418 4.588 4.394 4.432 157,284 +0.03(+0.63%)
Jan 16, 2008 4.342 4.411 4.342 4.404 60,316 +0.03(+0.79%)
Jan 15, 2008 4.418 4.418 4.297 4.369 103,836 -0.06(-1.45%)
Jan 14, 2008 4.387 4.470 4.349 4.434 78,345 +0.07(+1.56%)
Jan 11, 2008 4.453 4.505 4.349 4.366 68,397 -0.03(-0.71%)
Jan 10, 2008 4.283 4.466 4.283 4.397 104,760 +0.07(+1.52%)
Jan 09, 2008 4.401 4.401 4.265 4.331 200,573 -0.07(-1.50%)
Jan 08, 2008 4.338 4.501 4.297 4.397 129,579 +0.06(+1.44%)
Jan 07, 2008 4.331 4.421 4.262 4.335 95,943 -0.02(-0.40%)
Jan 04, 2008 4.425 4.425 4.259 4.352 76,766 -0.07(-1.64%)
Jan 03, 2008 4.376 4.445 4.345 4.425 76,347 +0.07(+1.67%)
Jan 02, 2008 4.096 4.359 4.040 4.352 133,042 +0.30(+7.35%)
Jan 01, 2008 4.071 4.106 3.992 4.054 0 +0.00(+0.00%)
Dec 31, 2007 4.071 4.106 3.992 4.054 240,226 -0.06(-1.35%)
Dec 28, 2007 4.179 4.179 4.089 4.110 164,167 -0.11(-2.71%)
Dec 27, 2007 4.175 4.227 4.175 4.224 101,874 +0.04(+0.99%)
Dec 26, 2007 4.116 4.220 4.106 4.182 141,988 +0.07(+1.60%)
Dec 24, 2007 4.089 4.210 4.058 4.116 140,849 -0.03(-0.67%)
Dec 21, 2007 4.071 4.151 4.040 4.144 191,751 +0.11(+2.66%)
Dec 20, 2007 3.999 4.044 3.964 4.037 219,332 +0.04(+0.95%)
Dec 19, 2007 3.978 4.082 3.947 3.999 161,065 -0.01(-0.26%)
Dec 18, 2007 4.040 4.040 3.925 4.009 314,280 +0.04(+1.05%)
Dec 17, 2007 4.023 4.113 3.916 3.967 227,124 -0.08(-1.97%)
Dec 14, 2007 4.054 4.099 3.999 4.047 242,997 -0.05(-1.27%)
Dec 13, 2007 4.134 4.134 4.030 4.099 85,712 -0.03(-0.76%)
Dec 12, 2007 4.165 4.224 4.089 4.130 146,029 -0.03(-0.75%)
Dec 11, 2007 4.193 4.265 4.158 4.162 226,547 -0.07(-1.56%)
Dec 10, 2007 4.220 4.245 4.179 4.227 75,900 +0.02(+0.41%)
Dec 07, 2007 4.227 4.241 4.168 4.210 109,089 -0.07(-1.70%)
Dec 06, 2007 4.162 4.283 4.158 4.283 170,271 +0.08(+1.98%)
Dec 05, 2007 4.314 4.314 4.193 4.200 107,357 -0.07(-1.62%)
Dec 04, 2007 4.324 4.435 4.238 4.269 146,335 -0.17(-3.75%)
Dec 03, 2007 3.992 4.435 3.992 4.435 155,844 +0.14(+3.14%)
Nov 30, 2007 4.300 4.359 4.262 4.300 128,424 +0.10(+2.48%)
Nov 29, 2007 4.248 4.331 4.175 4.196 132,753 -0.07(-1.62%)
Nov 28, 2007 4.210 4.293 4.186 4.265 63,779 +0.09(+2.16%)
Nov 27, 2007 4.123 4.245 4.123 4.175 149,781 +0.02(+0.42%)
Nov 26, 2007 4.969 4.331 4.158 4.158 115,726 -0.05(-1.23%)
Nov 23, 2007 4.061 4.214 4.061 4.210 18,758 +0.15(+3.76%)
Nov 21, 2007 4.536 4.317 3.954 4.058 233,762 -0.07(-1.76%)
Nov 20, 2007 4.158 4.290 4.075 4.130 192,493 -0.12(-2.77%)
Nov 19, 2007 4.782 4.782 4.245 4.248 202,645 -0.13(-2.93%)
Nov 16, 2007 4.356 4.435 4.349 4.376 140,834 -0.04(-0.94%)
Nov 15, 2007 4.349 4.435 4.349 4.418 121,787 +0.07(+1.59%)
Nov 14, 2007 4.331 4.442 4.321 4.349 96,102 -0.01(-0.16%)
Nov 13, 2007 4.276 4.356 4.259 4.356 56,276 +0.11(+2.61%)
Nov 12, 2007 4.193 4.279 4.193 4.245 159,593 +0.01(+0.33%)
Nov 09, 2007 4.262 4.272 4.179 4.231 142,566 -0.03(-0.73%)
Nov 08, 2007 4.193 4.279 4.193 4.262 179,506 +0.02(+0.57%)
Nov 07, 2007 4.331 4.414 4.238 4.238 309,091 -0.21(-4.75%)
Nov 06, 2007 4.175 4.453 4.175 4.449 151,241 -0.03(-0.77%)
Nov 05, 2007 4.678 4.678 4.387 4.484 186,721 -0.16(-3.50%)
Nov 02, 2007 4.695 4.706 4.588 4.646 61,470 -0.05(-1.04%)
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.