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 )

10.32 -0.05 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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, 2020 11.01 11.01 10.74 10.89 40,508 -0.16(-1.47%)
Apr 29, 2020 10.73 11.05 10.52 11.05 42,111 +0.58(+5.53%)
Apr 28, 2020 10.61 10.61 10.45 10.47 33,089 +0.02(+0.22%)
Apr 27, 2020 10.39 10.73 10.27 10.45 62,379 +0.19(+1.81%)
Apr 24, 2020 10.38 10.42 9.886 10.26 26,544 +0.20(+1.95%)
Apr 23, 2020 10.43 10.43 9.957 10.07 26,338 +0.00(+0.05%)
Apr 22, 2020 9.831 10.15 9.801 10.06 21,184 +0.29(+2.92%)
Apr 21, 2020 9.950 10.08 9.712 9.777 61,118 -0.33(-3.26%)
Apr 20, 2020 9.827 10.29 9.827 10.11 61,195 +0.09(+0.90%)
Apr 17, 2020 10.12 10.23 9.950 10.02 36,209 -0.05(-0.46%)
Apr 16, 2020 10.17 10.17 9.904 10.06 27,342 +0.05(+0.52%)
Apr 15, 2020 9.996 10.07 9.896 10.01 21,671 -0.15(-1.51%)
Apr 14, 2020 9.950 10.28 9.843 10.17 80,422 +0.49(+5.08%)
Apr 13, 2020 10.07 10.16 9.589 9.674 60,284 -0.58(-5.62%)
Apr 09, 2020 9.881 10.32 9.758 10.25 61,478 +0.38(+3.89%)
Apr 08, 2020 9.344 9.866 9.178 9.866 71,659 +0.77(+8.44%)
Apr 07, 2020 8.829 9.229 8.829 9.098 49,915 +0.45(+5.24%)
Apr 06, 2020 8.607 8.798 8.453 8.645 74,764 +0.09(+1.08%)
Apr 03, 2020 8.691 8.691 8.359 8.553 27,092 -0.20(-2.28%)
Apr 02, 2020 8.445 8.872 8.445 8.752 27,150 +0.04(+0.44%)
Apr 01, 2020 8.983 9.002 8.599 8.714 72,874 -0.55(-5.97%)
Mar 31, 2020 9.297 9.520 9.104 9.267 45,482 +0.15(+1.68%)
Mar 30, 2020 9.083 9.297 8.875 9.113 58,051 -0.08(-0.92%)
Mar 27, 2020 9.313 9.313 8.845 9.198 66,557 -0.31(-3.31%)
Mar 26, 2020 9.106 9.881 8.791 9.512 84,072 +0.68(+7.74%)
Mar 25, 2020 7.908 9.405 7.739 8.829 89,204 +1.11(+14.43%)
Mar 24, 2020 6.664 8.147 6.664 7.716 156,052 +1.31(+20.36%)
Mar 23, 2020 7.324 7.332 5.950 6.411 224,561 -1.16(-15.27%)
Mar 20, 2020 7.239 8.343 7.086 7.566 133,210 +0.69(+10.09%)
Mar 19, 2020 5.798 7.246 5.591 6.873 249,190 +0.69(+11.22%)
Mar 18, 2020 8.001 8.191 5.979 6.179 209,558 -2.13(-25.66%)
Mar 17, 2020 8.846 9.022 8.191 8.313 195,257 -0.60(-6.75%)
Mar 16, 2020 9.319 9.905 8.801 8.915 66,465 -1.17(-11.56%)
Mar 13, 2020 9.616 10.08 9.616 10.08 80,844 +0.85(+9.16%)
Mar 12, 2020 10.15 10.22 8.153 9.235 260,384 -1.30(-12.30%)
Mar 11, 2020 10.96 10.96 10.39 10.53 67,280 -0.33(-3.02%)
Mar 10, 2020 10.88 11.00 10.78 10.86 47,454 +0.08(+0.71%)
Mar 09, 2020 10.81 10.82 9.311 10.78 154,229 -0.50(-4.39%)
Mar 06, 2020 11.49 11.71 11.15 11.28 89,375 -0.57(-4.82%)
Mar 05, 2020 12.00 12.05 11.66 11.85 47,309 -0.29(-2.39%)
Mar 04, 2020 11.78 12.22 11.78 12.14 40,287 +0.44(+3.78%)
Mar 03, 2020 11.45 12.16 11.40 11.70 120,526 +0.30(+2.68%)
Mar 02, 2020 10.89 11.39 10.89 11.39 84,487 +0.59(+5.50%)
Feb 28, 2020 11.00 11.03 10.67 10.80 153,552 -0.38(-3.41%)
Feb 27, 2020 11.44 11.50 11.09 11.18 228,638 -0.40(-3.49%)
Feb 26, 2020 11.60 11.81 11.49 11.58 191,563 -0.01(-0.07%)
Feb 25, 2020 12.80 12.92 11.51 11.59 188,490 -1.06(-8.37%)
Feb 24, 2020 12.86 13.12 12.59 12.65 89,448 -0.59(-4.49%)
Feb 21, 2020 13.26 13.31 13.22 13.24 33,335 -0.02(-0.11%)
Feb 20, 2020 13.10 13.32 13.09 13.26 25,386 +0.09(+0.68%)
Feb 19, 2020 12.94 13.53 12.92 13.17 53,171 +0.18(+1.38%)
Feb 18, 2020 12.90 13.08 12.71 12.99 33,410 +0.00(+0.00%)
Feb 14, 2020 12.65 13.01 12.65 12.99 39,279 +0.24(+1.86%)
Feb 13, 2020 12.65 12.81 12.65 12.75 15,384 +0.08(+0.64%)
Feb 12, 2020 12.71 12.81 12.65 12.67 35,927 +0.03(+0.24%)
Feb 11, 2020 12.50 12.70 12.50 12.64 51,758 +0.18(+1.46%)
Feb 10, 2020 12.48 12.55 12.42 12.46 34,328 -0.02(-0.18%)
Feb 07, 2020 12.44 12.49 12.32 12.48 14,631 +0.14(+1.11%)
Feb 06, 2020 12.46 12.46 12.29 12.34 27,129 -0.06(-0.49%)
Feb 05, 2020 12.42 12.50 12.34 12.40 30,635 +0.02(+0.12%)
Feb 04, 2020 12.31 12.43 12.30 12.39 16,294 +0.25(+2.06%)
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.