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 31, 2017 9.642 9.642 9.610 9.642 28,496 -0.01(-0.07%)
May 30, 2017 9.642 9.674 9.642 9.648 15,743 +0.01(+0.07%)
May 26, 2017 9.699 9.699 9.642 9.642 15,061 -0.03(-0.29%)
May 25, 2017 9.623 9.686 9.585 9.670 50,548 +0.05(+0.49%)
May 24, 2017 9.655 9.688 9.579 9.623 43,165 -0.07(-0.71%)
May 23, 2017 9.730 9.730 9.642 9.692 23,852 -0.04(-0.40%)
May 22, 2017 9.724 9.730 9.661 9.730 35,627 +0.03(+0.26%)
May 19, 2017 9.730 9.730 9.586 9.705 38,368 +0.13(+1.31%)
May 18, 2017 9.486 9.605 9.467 9.580 27,323 +0.08(+0.88%)
May 17, 2017 9.523 9.547 9.492 9.497 21,590 -0.06(-0.63%)
May 16, 2017 9.593 9.620 9.542 9.557 21,889 -0.05(-0.57%)
May 15, 2017 9.586 9.630 9.448 9.611 53,216 +0.00(+0.00%)
May 12, 2017 9.624 9.668 9.611 9.611 8,773 -0.06(-0.59%)
May 11, 2017 9.674 9.674 9.611 9.668 22,758 +0.04(+0.42%)
May 10, 2017 9.624 9.630 9.618 9.628 11,951 +0.01(+0.10%)
May 09, 2017 9.668 9.668 9.586 9.618 53,550 +0.03(+0.26%)
May 08, 2017 9.649 9.661 9.579 9.593 34,773 -0.08(-0.78%)
May 05, 2017 9.693 9.693 9.623 9.668 11,605 +0.00(+0.03%)
May 04, 2017 9.618 9.693 9.540 9.665 25,069 +0.04(+0.42%)
May 03, 2017 9.580 9.630 9.569 9.624 24,656 +0.04(+0.39%)
May 02, 2017 9.492 9.649 9.492 9.586 25,041 +0.04(+0.46%)
May 01, 2017 9.492 9.599 9.448 9.542 22,549 +0.09(+1.00%)
Apr 28, 2017 9.448 9.521 9.442 9.448 39,304 -0.03(-0.34%)
Apr 27, 2017 9.454 9.517 9.454 9.480 26,003 +0.01(+0.14%)
Apr 26, 2017 9.467 9.523 9.454 9.467 14,228 -0.01(-0.07%)
Apr 25, 2017 9.467 9.542 9.461 9.473 46,962 -0.01(-0.07%)
Apr 24, 2017 9.586 9.586 9.454 9.479 78,088 -0.00(-0.03%)
Apr 21, 2017 9.423 9.549 9.423 9.483 45,211 -0.01(-0.10%)
Apr 20, 2017 9.530 9.586 9.479 9.492 25,814 -0.04(-0.40%)
Apr 19, 2017 9.605 9.630 9.498 9.530 47,495 -0.08(-0.86%)
Apr 18, 2017 9.494 9.619 9.484 9.613 43,975 +0.08(+0.85%)
Apr 17, 2017 9.456 9.544 9.438 9.531 28,535 +0.09(+0.93%)
Apr 13, 2017 9.400 9.488 9.369 9.444 22,655 +0.03(+0.27%)
Apr 12, 2017 9.438 9.463 9.413 9.419 20,428 -0.03(-0.33%)
Apr 11, 2017 9.450 9.544 9.400 9.450 31,282 -0.01(-0.13%)
Apr 10, 2017 9.438 9.519 9.438 9.463 22,988 +0.02(+0.23%)
Apr 07, 2017 9.469 9.495 9.425 9.441 40,492 -0.02(-0.23%)
Apr 06, 2017 9.438 9.475 9.406 9.463 28,653 +0.02(+0.20%)
Apr 05, 2017 9.463 9.469 9.438 9.444 21,950 -0.02(-0.20%)
Apr 04, 2017 9.469 9.488 9.375 9.463 88,172 -0.06(-0.66%)
Apr 03, 2017 9.481 9.538 9.395 9.525 48,492 +0.09(+0.99%)
Mar 31, 2017 9.388 9.469 9.363 9.431 28,839 +0.08(+0.80%)
Mar 30, 2017 9.313 9.388 9.313 9.356 37,794 +0.03(+0.34%)
Mar 29, 2017 9.325 9.325 9.269 9.325 28,837 +0.05(+0.56%)
Mar 28, 2017 9.219 9.375 9.219 9.273 47,069 +0.01(+0.11%)
Mar 27, 2017 9.075 9.281 9.075 9.263 36,125 +0.14(+1.58%)
Mar 24, 2017 9.213 9.237 9.119 9.119 15,578 -0.11(-1.22%)
Mar 23, 2017 9.150 9.244 9.144 9.231 23,220 +0.13(+1.44%)
Mar 22, 2017 9.081 9.220 9.081 9.100 11,657 -0.02(-0.22%)
Mar 21, 2017 9.275 9.375 9.120 9.120 31,680 -0.17(-1.81%)
Mar 20, 2017 9.145 9.290 9.145 9.288 45,821 +0.16(+1.70%)
Mar 17, 2017 8.971 9.151 8.971 9.133 33,657 +0.12(+1.31%)
Mar 16, 2017 8.828 9.021 8.828 9.015 69,923 +0.17(+1.97%)
Mar 15, 2017 8.710 8.859 8.706 8.841 30,764 +0.14(+1.65%)
Mar 14, 2017 8.617 8.697 8.617 8.697 10,518 +0.01(+0.06%)
Mar 13, 2017 8.660 8.716 8.660 8.691 21,889 +0.00(+0.00%)
Mar 10, 2017 8.623 8.729 8.623 8.691 29,398 +0.07(+0.87%)
Mar 09, 2017 8.772 8.837 8.592 8.617 80,368 -0.21(-2.43%)
Mar 08, 2017 8.865 8.872 8.822 8.831 36,222 -0.05(-0.60%)
Mar 07, 2017 8.928 8.990 8.884 8.884 45,673 -0.01(-0.14%)
Mar 06, 2017 9.008 9.008 8.874 8.896 38,032 -0.12(-1.31%)
Mar 03, 2017 8.996 9.046 8.971 9.015 31,794 +0.02(+0.28%)
Mar 02, 2017 9.033 9.042 8.980 8.990 27,191 +0.00(+0.04%)
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.