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 (%)
Jan 31, 2018 8.919 8.951 8.892 8.929 62,716 +0.07(+0.74%)
Jan 30, 2018 8.852 8.922 8.839 8.863 146,183 -0.06(-0.70%)
Jan 29, 2018 9.072 9.105 8.906 8.926 180,453 -0.22(-2.40%)
Jan 26, 2018 9.298 9.309 9.078 9.145 192,516 -0.13(-1.43%)
Jan 25, 2018 9.284 9.311 9.258 9.278 95,450 -0.06(-0.64%)
Jan 24, 2018 9.411 9.411 9.205 9.338 116,798 -0.07(-0.70%)
Jan 23, 2018 9.417 9.431 9.372 9.404 66,802 +0.04(+0.44%)
Jan 22, 2018 9.449 9.488 9.363 9.363 135,576 -0.07(-0.70%)
Jan 19, 2018 9.488 9.495 9.429 9.429 72,401 -0.05(-0.51%)
Jan 18, 2018 9.515 9.524 9.475 9.477 31,399 -0.06(-0.64%)
Jan 17, 2018 9.482 9.581 9.482 9.538 40,690 +0.04(+0.38%)
Jan 16, 2018 9.647 9.647 9.502 9.502 95,432 -0.15(-1.51%)
Jan 12, 2018 9.647 9.647 9.647 0 -0.15(-1.55%)
Jan 11, 2018 9.746 9.799 9.746 9.799 79,222 +0.05(+0.54%)
Jan 10, 2018 9.786 9.799 9.746 9.746 20,455 -0.08(-0.81%)
Jan 09, 2018 9.957 9.957 9.792 9.825 23,138 +0.00(+0.00%)
Jan 08, 2018 9.852 9.891 9.812 9.825 24,122 -0.03(-0.27%)
Jan 05, 2018 9.845 9.898 9.845 9.852 47,387 -0.03(-0.27%)
Jan 04, 2018 9.825 9.885 9.825 9.878 55,913 +0.04(+0.40%)
Jan 03, 2018 9.872 9.944 9.812 9.839 46,798 -0.06(-0.60%)
Jan 02, 2018 9.911 9.940 9.885 9.898 46,516 +0.00(+0.00%)
Dec 29, 2017 9.898 9.898 9.898 0 -0.03(-0.27%)
Dec 28, 2017 9.971 9.989 9.898 9.924 55,391 -0.06(-0.60%)
Dec 27, 2017 10.00 10.00 9.872 9.984 50,397 +0.07(+0.73%)
Dec 26, 2017 9.858 10.05 9.792 9.911 70,286 -0.01(-0.07%)
Dec 22, 2017 10.11 10.11 9.918 9.918 36,637 -0.12(-1.19%)
Dec 21, 2017 10.12 10.18 10.04 10.04 49,645 -0.11(-1.08%)
Dec 20, 2017 10.27 10.30 10.14 10.15 23,812 -0.09(-0.92%)
Dec 19, 2017 10.45 10.45 10.24 10.24 21,818 -0.13(-1.27%)
Dec 18, 2017 10.42 10.48 10.35 10.37 66,658 -0.06(-0.62%)
Dec 15, 2017 10.45 10.45 10.40 10.44 28,348 +0.09(+0.83%)
Dec 14, 2017 10.27 10.38 10.22 10.35 41,991 +0.08(+0.77%)
Dec 13, 2017 10.14 10.24 10.14 10.27 22,565 +0.14(+1.36%)
Dec 12, 2017 10.17 10.26 10.12 10.14 19,383 -0.12(-1.15%)
Dec 11, 2017 10.20 10.37 10.19 10.25 13,635 -0.01(-0.06%)
Dec 08, 2017 10.29 10.29 10.12 10.26 44,882 -0.09(-0.83%)
Dec 07, 2017 10.35 10.35 10.15 10.35 30,495 -0.01(-0.06%)
Dec 06, 2017 9.925 10.40 9.925 10.35 30,956 +0.41(+4.17%)
Dec 05, 2017 10.09 10.12 9.938 9.938 34,567 -0.13(-1.31%)
Dec 04, 2017 10.19 10.19 10.06 10.07 40,560 -0.08(-0.78%)
Dec 01, 2017 10.15 10.31 10.10 10.15 51,703 -0.04(-0.39%)
Nov 30, 2017 10.14 10.23 10.11 10.19 90,992 +0.12(+1.17%)
Nov 29, 2017 10.08 10.14 10.07 10.07 26,649 -0.06(-0.58%)
Nov 28, 2017 10.11 10.13 10.06 10.13 26,930 +0.09(+0.92%)
Nov 27, 2017 10.07 10.11 10.02 10.04 48,550 -0.03(-0.33%)
Nov 24, 2017 10.12 10.12 10.06 10.07 12,177 -0.03(-0.33%)
Nov 22, 2017 10.20 10.28 10.10 10.10 29,353 -0.10(-0.97%)
Nov 21, 2017 10.50 10.50 10.16 10.20 55,730 +0.04(+0.40%)
Nov 20, 2017 10.23 10.23 10.16 10.16 44,868 +0.03(+0.26%)
Nov 17, 2017 10.20 10.46 10.12 10.13 26,864 +0.03(+0.32%)
Nov 16, 2017 10.17 10.17 10.04 10.10 29,381 +0.07(+0.65%)
Nov 15, 2017 9.990 10.07 9.964 10.04 43,051 +0.03(+0.27%)
Nov 14, 2017 10.00 10.10 9.964 10.01 40,476 -0.07(-0.66%)
Nov 13, 2017 10.00 10.17 10.00 10.08 14,716 +0.01(+0.13%)
Nov 10, 2017 10.11 10.11 10.06 10.06 43,974 -0.05(-0.52%)
Nov 09, 2017 10.08 10.17 10.06 10.11 23,779 -0.06(-0.58%)
Nov 08, 2017 10.07 10.68 10.07 10.17 51,671 +0.08(+0.78%)
Nov 07, 2017 10.09 10.12 10.09 10.09 8,150 +0.00(+0.00%)
Nov 06, 2017 10.02 10.13 9.997 10.09 32,956 +0.01(+0.13%)
Nov 03, 2017 10.15 10.19 10.06 10.08 37,122 -0.07(-0.71%)
Nov 02, 2017 10.15 10.15 10.09 10.15 16,223 -0.01(-0.13%)
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.