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 (%)
May 30, 2008 4.085 4.089 4.044 4.065 30,342 -0.01(-0.34%)
May 29, 2008 4.044 4.082 4.040 4.078 65,768 -0.00(-0.09%)
May 28, 2008 4.051 4.106 4.051 4.082 28,585 +0.03(+0.77%)
May 27, 2008 4.016 4.068 4.013 4.051 72,232 +0.02(+0.60%)
May 26, 2008 4.026 4.047 4.009 4.026 0 +0.00(+0.00%)
May 23, 2008 4.026 4.047 4.009 4.026 37,635 -0.01(-0.17%)
May 22, 2008 4.044 4.044 4.013 4.033 34,054 +0.03(+0.78%)
May 21, 2008 3.964 4.019 3.916 4.002 123,230 +0.08(+1.94%)
May 20, 2008 3.950 3.978 3.926 3.926 48,579 -0.04(-0.96%)
May 19, 2008 4.009 4.009 3.950 3.964 54,356 -0.02(-0.52%)
May 16, 2008 3.974 3.999 3.943 3.985 52,160 +0.06(+1.50%)
May 15, 2008 3.919 3.967 3.916 3.926 39,681 +0.01(+0.27%)
May 14, 2008 3.922 3.954 3.884 3.916 43,168 -0.01(-0.35%)
May 13, 2008 3.943 3.943 3.909 3.929 40,264 +0.02(+0.44%)
May 12, 2008 3.936 3.947 3.870 3.912 88,979 +0.04(+1.08%)
May 09, 2008 3.895 3.898 3.870 3.870 16,167 +0.00(+0.00%)
May 08, 2008 3.926 3.978 3.846 3.870 83,969 -0.04(-1.06%)
May 07, 2008 3.905 3.929 3.846 3.912 93,986 +0.05(+1.26%)
May 06, 2008 3.818 3.877 3.815 3.864 57,537 +0.01(+0.27%)
May 05, 2008 3.898 3.902 3.815 3.853 75,459 -0.02(-0.63%)
May 02, 2008 3.867 3.926 3.836 3.877 78,128 -0.02(-0.62%)
May 01, 2008 3.829 3.929 3.812 3.902 144,519 +0.08(+2.09%)
Apr 30, 2008 3.808 3.836 3.777 3.822 111,804 -0.01(-0.36%)
Apr 29, 2008 3.916 3.919 3.794 3.836 106,387 -0.05(-1.16%)
Apr 28, 2008 3.898 3.898 3.877 3.881 143,143 +0.01(+0.27%)
Apr 25, 2008 3.905 3.909 3.867 3.870 101,297 -0.03(-0.89%)
Apr 24, 2008 3.812 3.905 3.767 3.905 151,218 +0.17(+4.43%)
Apr 23, 2008 3.732 3.857 3.732 3.739 63,635 -0.02(-0.53%)
Apr 22, 2008 3.812 3.825 3.690 3.760 109,112 +0.03(+0.74%)
Apr 21, 2008 3.728 3.770 3.721 3.732 55,776 -0.01(-0.19%)
Apr 18, 2008 3.725 3.756 3.711 3.739 66,013 +0.03(+0.75%)
Apr 17, 2008 3.708 3.721 3.676 3.711 78,209 +0.03(+0.94%)
Apr 16, 2008 3.690 3.690 3.666 3.676 26,876 +0.03(+0.76%)
Apr 15, 2008 3.645 3.692 3.638 3.649 66,376 -0.05(-1.31%)
Apr 14, 2008 3.704 3.704 3.638 3.697 40,663 +0.01(+0.28%)
Apr 11, 2008 3.624 3.687 3.624 3.687 70,705 +0.02(+0.47%)
Apr 10, 2008 3.701 3.701 3.621 3.670 46,163 +0.01(+0.38%)
Apr 09, 2008 3.933 3.933 3.656 3.656 37,373 -0.05(-1.31%)
Apr 08, 2008 3.697 3.708 3.652 3.704 56,564 +0.01(+0.38%)
Apr 07, 2008 3.680 3.704 3.635 3.690 82,538 +0.03(+0.95%)
Apr 04, 2008 3.666 3.673 3.621 3.656 43,280 +0.01(+0.19%)
Apr 03, 2008 3.531 3.649 3.531 3.649 92,061 +0.09(+2.43%)
Apr 02, 2008 3.572 3.607 3.538 3.562 105,481 -0.03(-0.77%)
Apr 01, 2008 3.555 3.638 3.555 3.590 134,485 +0.06(+1.77%)
Mar 31, 2008 3.590 3.590 3.469 3.527 128,424 -0.07(-1.83%)
Mar 28, 2008 3.611 3.642 3.576 3.593 42,290 -0.03(-0.86%)
Mar 27, 2008 3.628 3.670 3.604 3.624 105,914 +0.00(+0.00%)
Mar 26, 2008 3.652 3.659 3.600 3.624 100,864 +0.00(+0.00%)
Mar 25, 2008 3.673 3.704 3.624 3.624 133,908 -0.04(-1.04%)
Mar 24, 2008 3.715 3.746 3.645 3.663 201,944 -0.03(-0.94%)
Mar 21, 2008 3.569 3.753 3.569 3.697 80,518 +0.00(+0.00%)
Mar 20, 2008 3.569 3.753 3.569 3.697 80,518 +0.06(+1.62%)
Mar 19, 2008 3.680 3.805 3.611 3.638 76,189 -0.12(-3.14%)
Mar 18, 2008 3.638 4.116 3.607 3.756 115,741 +0.12(+3.44%)
Mar 17, 2008 3.701 3.701 3.555 3.631 88,734 -0.16(-4.29%)
Mar 14, 2008 3.791 3.801 3.742 3.794 111,397 +0.03(+0.83%)
Mar 13, 2008 3.846 3.846 3.725 3.763 130,098 -0.10(-2.51%)
Mar 12, 2008 3.860 3.874 3.812 3.860 62,336 -0.02(-0.54%)
Mar 11, 2008 3.860 3.929 3.822 3.881 85,424 +0.04(+0.99%)
Mar 10, 2008 4.054 4.120 3.812 3.843 162,190 -0.25(-6.02%)
Mar 07, 2008 4.304 4.304 4.058 4.089 53,678 -0.01(-0.17%)
Mar 06, 2008 4.058 4.116 4.058 4.096 39,826 +0.00(+0.08%)
Mar 05, 2008 4.065 4.152 4.065 4.092 79,075 +0.02(+0.43%)
Mar 04, 2008 4.123 4.144 4.037 4.075 125,827 -0.08(-2.00%)
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.