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 )

10.41 +0.04 (+0.36%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 20, 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 28, 2023 9.499 9.620 9.443 9.527 33,694 +0.03(+0.29%)
Apr 27, 2023 9.443 9.536 9.424 9.499 20,715 +0.03(+0.30%)
Apr 26, 2023 9.527 9.536 9.387 9.471 28,412 +0.01(+0.10%)
Apr 25, 2023 9.508 9.527 9.415 9.461 22,912 -0.09(-0.98%)
Apr 24, 2023 9.508 9.631 9.508 9.555 18,778 +0.02(+0.20%)
Apr 21, 2023 9.714 9.784 9.527 9.536 84,609 -0.29(-2.95%)
Apr 20, 2023 9.788 9.910 9.788 9.826 13,749 +0.03(+0.28%)
Apr 19, 2023 9.910 9.910 9.715 9.799 16,486 +0.02(+0.19%)
Apr 18, 2023 9.994 10.01 9.706 9.780 46,282 -0.13(-1.31%)
Apr 17, 2023 9.715 10.04 9.589 9.910 71,178 +0.23(+2.40%)
Apr 14, 2023 9.696 9.807 9.520 9.678 27,168 -0.08(-0.86%)
Apr 13, 2023 9.910 10.06 9.752 9.761 35,212 -0.04(-0.38%)
Apr 12, 2023 9.882 10.38 9.771 9.799 21,886 +0.05(+0.48%)
Apr 11, 2023 9.724 9.892 9.631 9.752 24,724 +0.04(+0.38%)
Apr 10, 2023 9.836 9.929 9.669 9.715 33,019 -0.21(-2.15%)
Apr 06, 2023 10.12 10.17 9.864 9.929 31,739 -0.21(-2.11%)
Apr 05, 2023 10.12 10.22 10.11 10.14 22,336 +0.02(+0.18%)
Apr 04, 2023 10.00 10.23 9.947 10.12 33,997 +0.00(+0.00%)
Apr 03, 2023 9.882 10.13 9.826 10.12 26,838 +0.27(+2.73%)
Mar 31, 2023 9.799 10.05 9.631 9.854 102,366 +0.06(+0.57%)
Mar 30, 2023 9.771 9.817 9.687 9.799 18,511 +0.09(+0.96%)
Mar 29, 2023 9.557 9.734 9.557 9.706 25,838 +0.18(+1.85%)
Mar 28, 2023 9.529 9.657 9.297 9.529 18,573 +0.07(+0.69%)
Mar 27, 2023 9.529 9.631 9.464 9.464 24,936 -0.05(-0.49%)
Mar 24, 2023 9.650 9.659 9.492 9.511 14,812 -0.18(-1.82%)
Mar 23, 2023 9.771 9.919 9.576 9.687 21,015 -0.17(-1.71%)
Mar 22, 2023 9.735 9.855 9.717 9.855 12,435 +0.13(+1.33%)
Mar 21, 2023 9.809 9.809 9.541 9.726 28,219 +0.27(+2.83%)
Mar 20, 2023 9.818 9.837 9.329 9.458 45,149 -0.30(-3.12%)
Mar 17, 2023 9.744 9.975 9.652 9.763 50,208 -0.15(-1.49%)
Mar 16, 2023 9.560 9.948 9.449 9.911 70,955 +0.49(+5.20%)
Mar 15, 2023 9.708 9.708 9.310 9.421 65,728 -0.38(-3.86%)
Mar 14, 2023 9.615 10.06 9.615 9.800 69,804 +0.61(+6.63%)
Mar 13, 2023 10.39 10.39 9.190 9.190 180,202 -1.33(-12.64%)
Mar 10, 2023 10.93 10.93 10.46 10.52 27,925 -0.37(-3.39%)
Mar 09, 2023 10.95 11.00 10.87 10.89 54,150 -0.11(-1.01%)
Mar 08, 2023 10.95 11.06 10.88 11.00 48,607 +0.18(+1.62%)
Mar 07, 2023 10.83 10.91 10.73 10.83 19,900 +0.06(+0.60%)
Mar 06, 2023 10.82 10.95 10.75 10.76 21,810 -0.11(-1.02%)
Mar 03, 2023 10.88 11.02 10.76 10.87 9,884 +0.06(+0.60%)
Mar 02, 2023 10.94 11.01 10.78 10.81 18,963 -0.10(-0.93%)
Mar 01, 2023 10.83 10.97 10.80 10.91 20,978 +0.02(+0.17%)
Feb 28, 2023 10.95 10.95 10.71 10.89 22,543 +0.00(+0.00%)
Feb 27, 2023 10.97 11.12 10.75 10.89 29,617 -0.06(-0.51%)
Feb 24, 2023 11.26 11.26 10.91 10.95 12,643 -0.31(-2.79%)
Feb 23, 2023 11.25 11.36 11.03 11.26 39,645 +0.08(+0.74%)
Feb 22, 2023 11.22 11.22 10.98 11.18 61,886 -0.05(-0.41%)
Feb 21, 2023 11.32 11.35 11.19 11.22 48,006 -0.19(-1.70%)
Feb 17, 2023 11.54 11.59 11.42 11.42 18,103 -0.19(-1.60%)
Feb 16, 2023 11.70 11.81 11.52 11.60 14,715 -0.16(-1.33%)
Feb 15, 2023 11.56 11.76 11.56 11.76 16,727 +0.11(+0.95%)
Feb 14, 2023 11.42 11.69 11.42 11.65 57,886 +0.14(+1.20%)
Feb 13, 2023 11.54 11.54 11.40 11.51 12,150 +0.03(+0.24%)
Feb 10, 2023 11.59 11.59 11.47 11.48 3,751 -0.14(-1.19%)
Feb 09, 2023 11.59 11.73 11.56 11.62 16,780 -0.04(-0.32%)
Feb 08, 2023 11.72 11.72 11.53 11.66 22,766 +0.00(+0.00%)
Feb 07, 2023 11.45 11.71 11.45 11.66 31,861 +0.21(+1.85%)
Feb 06, 2023 11.60 11.67 11.36 11.45 25,360 -0.32(-2.73%)
Feb 03, 2023 11.74 11.86 11.60 11.77 41,884 +0.03(+0.24%)
Feb 02, 2023 11.92 11.92 11.61 11.74 33,361 +0.23(+2.00%)
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.