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 )

10.24 +0.09 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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, 2013 7.094 7.094 7.053 7.053 49,644 -0.02(-0.32%)
Apr 29, 2013 7.030 7.108 6.984 7.076 71,643 +0.03(+0.46%)
Apr 26, 2013 7.131 7.131 7.044 7.044 67,962 -0.09(-1.22%)
Apr 25, 2013 7.177 7.199 7.126 7.131 21,898 -0.04(-0.51%)
Apr 24, 2013 7.131 7.167 7.131 7.167 23,224 +0.02(+0.32%)
Apr 23, 2013 7.172 7.172 7.112 7.144 40,967 -0.07(-0.95%)
Apr 22, 2013 7.154 7.245 7.112 7.213 47,692 +0.06(+0.90%)
Apr 19, 2013 7.002 7.167 7.002 7.149 46,647 +0.12(+1.76%)
Apr 18, 2013 7.084 7.084 7.021 7.025 18,280 -0.03(-0.45%)
Apr 17, 2013 7.048 7.084 7.025 7.057 54,287 +0.04(+0.52%)
Apr 16, 2013 6.998 7.060 6.975 7.021 49,990 +0.06(+0.92%)
Apr 15, 2013 6.970 7.025 6.916 6.957 67,019 +0.04(+0.65%)
Apr 12, 2013 6.929 6.934 6.875 6.912 43,252 +0.01(+0.08%)
Apr 11, 2013 6.843 6.911 6.838 6.907 50,795 +0.09(+1.30%)
Apr 10, 2013 6.761 6.838 6.761 6.818 51,346 +0.03(+0.37%)
Apr 09, 2013 6.752 6.793 6.747 6.793 64,334 +0.00(+0.00%)
Apr 08, 2013 6.815 6.829 6.752 6.793 62,840 +0.00(+0.00%)
Apr 05, 2013 6.724 6.815 6.724 6.793 73,178 -0.00(-0.07%)
Apr 04, 2013 6.688 6.829 6.642 6.797 69,302 +0.07(+1.08%)
Apr 03, 2013 6.724 6.765 6.647 6.724 61,318 -0.02(-0.34%)
Apr 02, 2013 6.770 6.847 6.724 6.747 31,056 -0.04(-0.60%)
Apr 01, 2013 6.784 6.788 6.708 6.788 35,653 +0.03(+0.47%)
Mar 28, 2013 6.756 6.770 6.679 6.756 59,196 +0.01(+0.21%)
Mar 27, 2013 6.665 6.752 6.665 6.742 23,405 +0.06(+0.88%)
Mar 26, 2013 6.724 6.731 6.674 6.683 20,230 -0.02(-0.34%)
Mar 25, 2013 6.702 6.715 6.702 6.706 33,615 +0.07(+1.10%)
Mar 22, 2013 6.610 6.692 6.569 6.633 37,386 -0.01(-0.14%)
Mar 21, 2013 6.524 6.724 6.515 6.642 86,537 +0.09(+1.32%)
Mar 20, 2013 6.606 6.619 6.487 6.556 50,008 +0.01(+0.14%)
Mar 19, 2013 6.556 6.706 6.547 6.547 50,857 +0.03(+0.49%)
Mar 18, 2013 6.447 6.623 6.433 6.515 62,905 -0.01(-0.14%)
Mar 15, 2013 6.632 6.669 6.524 6.524 67,615 -0.07(-1.03%)
Mar 14, 2013 6.605 6.655 6.524 6.592 54,711 -0.04(-0.61%)
Mar 13, 2013 6.664 6.696 6.569 6.632 60,079 -0.07(-1.08%)
Mar 12, 2013 6.687 6.728 6.605 6.705 34,586 -0.02(-0.34%)
Mar 11, 2013 6.723 6.746 6.592 6.728 80,654 +0.05(+0.68%)
Mar 08, 2013 6.592 6.746 6.569 6.682 71,798 +0.05(+0.75%)
Mar 07, 2013 6.651 6.705 6.592 6.632 37,686 -0.03(-0.41%)
Mar 06, 2013 6.750 6.791 6.564 6.660 94,673 -0.11(-1.61%)
Mar 05, 2013 6.750 6.782 6.696 6.768 67,776 -0.01(-0.20%)
Mar 04, 2013 6.746 6.823 6.673 6.782 69,449 +0.00(+0.00%)
Mar 01, 2013 6.755 6.836 6.755 6.782 61,490 +0.00(+0.07%)
Feb 28, 2013 6.818 6.818 6.764 6.777 47,484 -0.04(-0.60%)
Feb 27, 2013 6.832 6.841 6.800 6.818 46,177 +0.00(+0.07%)
Feb 26, 2013 6.800 6.818 6.800 6.814 19,603 +0.00(+0.07%)
Feb 25, 2013 6.827 6.837 6.764 6.809 36,443 +0.03(+0.40%)
Feb 22, 2013 6.777 6.812 6.755 6.782 23,808 -0.00(-0.01%)
Feb 21, 2013 6.809 6.854 6.773 6.783 44,873 -0.03(-0.39%)
Feb 20, 2013 6.832 6.863 6.782 6.809 32,386 -0.02(-0.27%)
Feb 19, 2013 6.832 6.856 6.827 6.827 13,813 -0.00(-0.07%)
Feb 15, 2013 6.787 6.841 6.764 6.832 44,437 +0.03(+0.38%)
Feb 14, 2013 6.778 6.841 6.778 6.806 28,034 +0.04(+0.54%)
Feb 13, 2013 6.805 6.805 6.737 6.769 21,197 +0.00(+0.01%)
Feb 12, 2013 6.805 6.805 6.755 6.769 25,100 -0.00(-0.07%)
Feb 11, 2013 6.778 6.800 6.734 6.773 32,757 -0.02(-0.30%)
Feb 08, 2013 6.724 6.800 6.719 6.794 51,396 +0.07(+0.97%)
Feb 07, 2013 6.791 6.800 6.713 6.728 32,182 -0.08(-1.13%)
Feb 06, 2013 6.823 6.849 6.791 6.805 23,335 +0.03(+0.44%)
Feb 04, 2013 6.796 6.796 6.769 6.775 36,214 -0.02(-0.31%)
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.