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, 2005 6.377 6.408 6.318 6.352 37,306 -0.07(-1.09%)
Jan 28, 2005 6.314 6.422 6.311 6.422 24,392 +0.06(+0.93%)
Jan 27, 2005 6.311 6.363 6.311 6.363 30,132 +0.02(+0.33%)
Jan 26, 2005 6.346 6.359 6.325 6.342 36,445 +0.01(+0.17%)
Jan 25, 2005 6.352 6.359 6.325 6.332 43,333 -0.01(-0.22%)
Jan 24, 2005 6.370 6.405 6.328 6.346 67,152 -0.04(-0.65%)
Jan 21, 2005 6.412 6.412 6.373 6.387 31,567 -0.01(-0.11%)
Jan 20, 2005 6.422 6.429 6.377 6.394 37,019 -0.03(-0.43%)
Jan 19, 2005 6.377 6.422 6.370 6.422 17,792 +0.03(+0.44%)
Jan 18, 2005 6.370 6.426 6.359 6.394 40,463 +0.08(+1.21%)
Jan 14, 2005 6.342 6.346 6.300 6.318 56,247 -0.03(-0.55%)
Jan 13, 2005 6.370 6.391 6.335 6.352 38,454 +0.01(+0.11%)
Jan 12, 2005 6.349 6.377 6.346 6.346 51,942 +0.00(+0.05%)
Jan 11, 2005 6.352 6.373 6.342 6.342 79,204 +0.00(+0.00%)
Jan 10, 2005 6.370 6.370 6.325 6.342 40,750 -0.02(-0.38%)
Jan 07, 2005 6.366 6.391 6.325 6.366 41,898 +0.00(+0.00%)
Jan 06, 2005 6.307 6.366 6.276 6.366 77,483 +0.04(+0.66%)
Jan 05, 2005 6.359 6.401 6.314 6.325 26,114 +0.02(+0.28%)
Jan 04, 2005 6.314 6.342 6.279 6.307 52,516 +0.01(+0.17%)
Jan 03, 2005 6.325 6.377 6.276 6.297 48,211 -0.06(-0.99%)
Dec 31, 2004 6.377 6.398 6.325 6.359 37,593 +0.00(+0.05%)
Dec 30, 2004 6.339 6.359 6.304 6.356 33,576 +0.02(+0.27%)
Dec 29, 2004 6.314 6.356 6.311 6.339 16,070 -0.02(-0.27%)
Dec 28, 2004 6.356 6.359 6.286 6.356 59,690 +0.03(+0.44%)
Dec 27, 2004 6.342 6.359 6.307 6.328 41,611 +0.02(+0.33%)
Dec 23, 2004 6.279 6.321 6.258 6.307 50,794 +0.08(+1.34%)
Dec 22, 2004 6.185 6.251 6.112 6.224 110,772 +0.01(+0.22%)
Dec 21, 2004 6.272 6.359 6.206 6.210 82,074 -0.14(-2.20%)
Dec 20, 2004 6.199 6.349 6.178 6.349 75,761 +0.16(+2.53%)
Dec 17, 2004 6.203 6.203 6.171 6.192 31,854 -0.00(-0.06%)
Dec 16, 2004 6.199 6.203 6.171 6.196 39,315 +0.01(+0.17%)
Dec 15, 2004 6.133 6.192 6.133 6.185 33,576 +0.06(+0.97%)
Dec 14, 2004 6.122 6.129 6.088 6.126 76,335 +0.02(+0.34%)
Dec 13, 2004 6.042 6.105 6.021 6.105 66,291 +0.06(+0.98%)
Dec 10, 2004 6.004 6.046 5.966 6.046 49,646 +0.04(+0.70%)
Dec 09, 2004 5.959 6.032 5.959 6.004 52,803 +0.05(+0.88%)
Dec 08, 2004 5.994 6.049 5.903 5.952 88,101 -0.02(-0.41%)
Dec 07, 2004 5.994 6.021 5.959 5.976 70,021 -0.02(-0.41%)
Dec 06, 2004 6.042 6.088 6.001 6.001 104,458 -0.01(-0.23%)
Dec 03, 2004 6.011 6.042 5.973 6.014 57,394 +0.06(+0.94%)
Dec 02, 2004 6.046 6.063 5.931 5.959 126,555 -0.09(-1.50%)
Dec 01, 2004 6.028 6.049 6.011 6.049 66,578 -0.02(-0.34%)
Nov 30, 2004 6.237 6.258 6.053 6.070 202,604 -0.18(-2.95%)
Nov 29, 2004 6.359 6.380 6.241 6.255 42,185 -0.11(-1.75%)
Nov 26, 2004 6.359 6.401 6.269 6.366 26,688 +0.01(+0.16%)
Nov 24, 2004 6.335 6.377 6.293 6.356 49,933 +0.07(+1.11%)
Nov 23, 2004 6.314 6.314 6.272 6.286 77,196 -0.04(-0.61%)
Nov 22, 2004 6.422 6.426 6.304 6.325 53,090 -0.06(-0.93%)
Nov 19, 2004 6.387 6.429 6.349 6.384 49,359 -0.01(-0.16%)
Nov 18, 2004 6.377 6.394 6.346 6.394 31,567 +0.02(+0.27%)
Nov 17, 2004 6.314 6.377 6.314 6.377 43,620 +0.06(+0.99%)
Nov 16, 2004 6.328 6.342 6.255 6.314 55,099 -0.01(-0.22%)
Nov 15, 2004 6.342 6.359 6.328 6.328 43,333 -0.01(-0.11%)
Nov 12, 2004 6.335 6.342 6.314 6.335 37,880 +0.08(+1.28%)
Nov 11, 2004 6.265 6.297 6.255 6.255 43,046 -0.01(-0.17%)
Nov 10, 2004 6.237 6.307 6.217 6.265 93,266 +0.02(+0.33%)
Nov 09, 2004 6.192 6.244 6.192 6.244 54,812 -0.02(-0.39%)
Nov 08, 2004 6.255 6.286 6.171 6.269 115,076 -0.03(-0.50%)
Nov 05, 2004 6.412 6.447 6.255 6.300 86,092 -0.10(-1.63%)
Nov 04, 2004 6.384 6.447 6.359 6.405 70,308 +0.03(+0.55%)
Nov 03, 2004 6.356 6.408 6.342 6.370 52,229 +0.02(+0.38%)
Nov 02, 2004 6.373 6.373 6.314 6.346 47,924 -0.01(-0.22%)
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.