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 )

10.37 +0.00 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2016 8.482 8.547 8.412 8.489 45,138 -0.04(-0.48%)
Apr 28, 2016 8.464 8.570 8.464 8.530 25,608 +0.05(+0.56%)
Apr 27, 2016 8.441 8.664 8.347 8.482 67,049 -0.02(-0.21%)
Apr 26, 2016 8.412 8.570 8.353 8.500 23,346 +0.15(+1.83%)
Apr 25, 2016 8.417 8.435 8.288 8.347 54,614 -0.09(-1.05%)
Apr 22, 2016 8.500 8.500 8.400 8.435 13,267 -0.07(-0.83%)
Apr 21, 2016 8.547 8.617 8.464 8.506 43,197 -0.08(-0.96%)
Apr 20, 2016 8.547 8.635 8.535 8.588 29,943 +0.08(+0.90%)
Apr 19, 2016 8.459 8.582 8.459 8.511 24,384 +0.02(+0.28%)
Apr 18, 2016 8.336 8.551 8.330 8.488 47,382 +0.08(+0.97%)
Apr 15, 2016 8.365 8.406 8.301 8.406 50,162 +0.03(+0.35%)
Apr 14, 2016 8.383 8.471 8.354 8.377 46,035 +0.03(+0.42%)
Apr 13, 2016 8.389 8.547 8.325 8.342 38,310 -0.08(-0.97%)
Apr 12, 2016 8.330 8.436 8.325 8.424 35,929 +0.13(+1.55%)
Apr 11, 2016 8.365 8.371 8.278 8.295 27,786 -0.01(-0.07%)
Apr 08, 2016 8.272 8.395 8.267 8.301 48,500 +0.01(+0.07%)
Apr 07, 2016 8.178 8.348 8.178 8.295 30,076 +0.09(+1.07%)
Apr 06, 2016 8.237 8.383 8.202 8.208 32,690 -0.01(-0.07%)
Apr 05, 2016 8.301 8.342 8.178 8.214 52,797 -0.12(-1.47%)
Apr 04, 2016 8.377 8.377 8.295 8.336 25,608 -0.02(-0.21%)
Apr 01, 2016 8.325 8.383 8.319 8.354 67,347 +0.06(+0.78%)
Mar 31, 2016 8.348 8.354 8.266 8.289 38,548 -0.04(-0.49%)
Mar 30, 2016 8.412 8.471 8.243 8.330 82,123 -0.04(-0.49%)
Mar 29, 2016 8.383 8.441 8.254 8.371 78,193 -0.02(-0.28%)
Mar 28, 2016 8.325 8.430 8.273 8.395 98,490 +0.14(+1.70%)
Mar 24, 2016 8.313 8.254 8.254 8.254 67,274 -0.06(-0.77%)
Mar 23, 2016 8.313 8.325 8.250 8.319 44,258 +0.03(+0.35%)
Mar 22, 2016 8.178 8.289 8.178 8.289 46,985 +0.13(+1.57%)
Mar 21, 2016 8.178 8.260 8.097 8.161 47,868 -0.02(-0.29%)
Mar 18, 2016 8.091 8.190 8.045 8.184 37,989 +0.06(+0.71%)
Mar 17, 2016 8.120 8.219 8.109 8.126 42,772 +0.01(+0.07%)
Mar 16, 2016 7.993 8.126 7.906 8.120 42,287 +0.13(+1.67%)
Mar 15, 2016 7.958 8.039 7.935 7.987 43,356 +0.02(+0.29%)
Mar 14, 2016 7.958 8.103 7.958 7.964 44,427 -0.04(-0.51%)
Mar 11, 2016 7.958 8.068 7.958 8.004 55,510 +0.02(+0.22%)
Mar 10, 2016 8.028 8.033 7.946 7.987 44,222 +0.02(+0.29%)
Mar 09, 2016 7.842 7.964 7.778 7.964 39,357 +0.16(+2.08%)
Mar 08, 2016 7.819 7.836 7.761 7.802 33,229 +0.02(+0.23%)
Mar 07, 2016 7.819 7.824 7.656 7.784 34,804 -0.01(-0.07%)
Mar 04, 2016 7.778 7.836 7.749 7.790 33,337 +0.04(+0.53%)
Mar 03, 2016 7.772 7.778 7.720 7.748 38,098 -0.02(-0.23%)
Mar 02, 2016 7.668 7.794 7.668 7.766 20,294 +0.06(+0.75%)
Mar 01, 2016 7.650 7.766 7.621 7.708 20,770 +0.08(+0.99%)
Feb 29, 2016 7.801 7.830 7.552 7.633 54,723 -0.12(-1.50%)
Feb 26, 2016 7.720 7.766 7.640 7.749 59,471 +0.06(+0.75%)
Feb 25, 2016 7.592 7.790 7.592 7.691 91,792 +0.09(+1.22%)
Feb 24, 2016 7.581 7.668 7.494 7.598 89,513 -0.01(-0.15%)
Feb 23, 2016 7.436 7.662 7.436 7.610 53,084 +0.17(+2.34%)
Feb 22, 2016 7.465 7.633 7.383 7.436 141,709 -0.01(-0.16%)
Feb 19, 2016 7.441 7.523 7.441 7.447 55,448 -0.01(-0.16%)
Feb 18, 2016 7.557 7.714 7.447 7.459 153,687 -0.06(-0.77%)
Feb 17, 2016 7.511 7.551 7.442 7.517 126,241 +0.13(+1.79%)
Feb 16, 2016 7.396 7.465 7.383 7.384 42,685 +0.07(+0.95%)
Feb 12, 2016 7.407 7.315 7.315 7.315 56,206 -0.06(-0.86%)
Feb 11, 2016 7.505 7.505 7.306 7.378 82,091 -0.20(-2.66%)
Feb 10, 2016 7.378 7.626 7.246 7.580 196,050 +0.24(+3.30%)
Feb 09, 2016 7.367 7.455 7.131 7.338 124,695 -0.16(-2.15%)
Feb 08, 2016 7.696 7.698 7.375 7.500 99,796 -0.28(-3.65%)
Feb 05, 2016 7.782 7.891 7.696 7.783 84,563 +0.01(+0.17%)
Feb 04, 2016 7.799 7.897 7.678 7.770 73,252 +0.01(+0.15%)
Feb 03, 2016 7.770 7.868 7.696 7.759 83,552 +0.01(+0.07%)
Feb 02, 2016 7.580 7.770 7.551 7.753 51,835 +0.11(+1.43%)
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.