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 30, 2015 8.442 8.496 8.407 8.491 31,092 +0.05(+0.64%)
Apr 29, 2015 8.420 8.442 8.366 8.437 40,809 +0.00(+0.00%)
Apr 28, 2015 8.437 8.437 8.404 8.437 9,331 +0.01(+0.13%)
Apr 27, 2015 8.426 8.442 8.371 8.426 22,576 +0.02(+0.23%)
Apr 24, 2015 8.469 8.513 8.366 8.406 24,864 -0.03(-0.36%)
Apr 23, 2015 8.502 8.507 8.437 8.437 24,307 -0.11(-1.27%)
Apr 22, 2015 8.366 8.545 8.366 8.545 25,972 +0.17(+2.01%)
Apr 21, 2015 8.339 8.529 8.323 8.377 18,000 +0.00(+0.00%)
Apr 20, 2015 8.355 8.382 8.334 8.377 23,038 +0.02(+0.19%)
Apr 17, 2015 8.345 8.361 8.280 8.361 15,393 +0.08(+0.98%)
Apr 16, 2015 8.242 8.345 8.242 8.280 15,630 +0.02(+0.26%)
Apr 15, 2015 8.339 8.339 8.231 8.258 33,904 -0.05(-0.58%)
Apr 14, 2015 8.442 8.442 8.301 8.307 19,097 -0.11(-1.28%)
Apr 13, 2015 8.350 8.415 8.345 8.415 27,792 +0.06(+0.78%)
Apr 10, 2015 8.242 8.361 8.145 8.350 45,856 +0.06(+0.69%)
Apr 09, 2015 8.242 8.334 8.242 8.293 25,789 +0.03(+0.35%)
Apr 08, 2015 8.204 8.296 8.199 8.264 21,253 +0.06(+0.72%)
Apr 07, 2015 8.269 8.269 8.198 8.204 31,227 -0.03(-0.33%)
Apr 06, 2015 8.231 8.269 8.210 8.231 24,873 -0.05(-0.65%)
Apr 02, 2015 8.264 8.285 8.285 8.285 27,067 +0.03(+0.33%)
Apr 01, 2015 8.215 8.291 8.171 8.258 24,206 +0.08(+0.92%)
Mar 31, 2015 8.291 8.291 8.172 8.183 33,083 -0.10(-1.24%)
Mar 30, 2015 8.291 8.296 8.161 8.285 17,892 +0.03(+0.39%)
Mar 27, 2015 8.193 8.269 8.177 8.253 21,416 +0.08(+0.92%)
Mar 26, 2015 8.123 8.226 8.123 8.177 35,773 +0.02(+0.28%)
Mar 25, 2015 8.247 8.247 8.113 8.154 46,377 -0.07(-0.81%)
Mar 24, 2015 8.258 8.269 8.167 8.220 35,934 +0.05(+0.66%)
Mar 23, 2015 8.161 8.291 8.145 8.167 29,797 -0.00(-0.00%)
Mar 20, 2015 8.231 8.334 8.161 8.167 28,094 -0.04(-0.46%)
Mar 19, 2015 8.231 8.232 8.135 8.204 17,544 -0.02(-0.20%)
Mar 18, 2015 8.135 8.231 8.135 8.220 52,645 +0.03(+0.39%)
Mar 17, 2015 8.156 8.188 8.135 8.188 17,839 +0.00(+0.00%)
Mar 16, 2015 8.220 8.312 8.172 8.188 45,277 -0.06(-0.72%)
Mar 13, 2015 8.140 8.306 8.135 8.247 35,811 +0.09(+1.05%)
Mar 12, 2015 8.129 8.204 8.129 8.161 36,712 +0.01(+0.13%)
Mar 11, 2015 8.099 8.151 8.081 8.151 45,601 +0.06(+0.76%)
Mar 10, 2015 8.065 8.124 8.043 8.089 31,402 +0.02(+0.30%)
Mar 09, 2015 8.065 8.081 8.011 8.065 48,231 -0.02(-0.20%)
Mar 06, 2015 8.188 8.194 8.065 8.081 33,875 -0.12(-1.44%)
Mar 05, 2015 8.177 8.242 8.151 8.199 36,557 -0.01(-0.06%)
Mar 04, 2015 8.183 8.231 8.124 8.204 15,603 -0.04(-0.52%)
Mar 03, 2015 8.151 8.253 8.135 8.247 38,071 +0.03(+0.33%)
Mar 02, 2015 8.231 8.270 8.188 8.220 23,863 -0.08(-0.90%)
Feb 27, 2015 8.269 8.312 8.172 8.295 22,326 +0.03(+0.32%)
Feb 26, 2015 8.124 8.306 8.113 8.269 52,259 +0.14(+1.72%)
Feb 25, 2015 8.167 8.178 8.124 8.129 41,637 -0.03(-0.37%)
Feb 24, 2015 8.172 8.177 8.129 8.159 25,133 +0.00(+0.05%)
Feb 23, 2015 8.070 8.172 8.065 8.155 28,525 +0.08(+1.05%)
Feb 20, 2015 8.070 8.070 8.049 8.070 21,793 +0.01(+0.07%)
Feb 19, 2015 8.076 8.099 8.054 8.065 42,002 -0.10(-1.25%)
Feb 18, 2015 8.113 8.172 8.001 8.167 48,585 +0.04(+0.46%)
Feb 17, 2015 8.220 8.262 8.081 8.129 69,202 -0.16(-1.93%)
Feb 13, 2015 8.198 8.289 8.289 8.289 67,159 +0.11(+1.30%)
Feb 12, 2015 8.076 8.214 8.076 8.182 48,816 +0.08(+0.99%)
Feb 11, 2015 8.097 8.103 8.076 8.103 20,037 +0.02(+0.26%)
Feb 10, 2015 8.129 8.129 8.076 8.081 28,058 +0.00(+0.00%)
Feb 09, 2015 8.183 8.183 8.076 8.081 59,880 -0.05(-0.59%)
Feb 06, 2015 8.183 8.188 8.108 8.129 44,278 -0.05(-0.65%)
Feb 05, 2015 8.225 8.225 8.162 8.183 18,157 +0.01(+0.07%)
Feb 04, 2015 8.103 8.220 8.103 8.177 33,838 +0.02(+0.26%)
Feb 03, 2015 8.087 8.161 8.087 8.156 27,330 +0.02(+0.20%)
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.