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 )

10.43 +0.06 (+0.58%)
Streaming Delayed Price Updated: 11:52 AM 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 (%)
Aug 29, 2008 3.474 3.513 3.450 3.513 39,562 +0.08(+2.44%)
Aug 28, 2008 3.286 3.513 3.283 3.429 68,509 +0.07(+2.20%)
Aug 27, 2008 3.485 3.519 3.283 3.355 43,915 -0.04(-1.05%)
Aug 26, 2008 3.380 3.440 3.289 3.391 33,791 +0.08(+2.31%)
Aug 25, 2008 3.457 3.457 3.294 3.314 48,725 -0.17(-4.97%)
Aug 22, 2008 3.488 3.530 3.485 3.487 35,340 -0.03(-0.72%)
Aug 21, 2008 3.485 3.543 3.450 3.513 49,236 -0.01(-0.20%)
Aug 20, 2008 3.457 3.537 3.443 3.519 90,813 -0.01(-0.39%)
Aug 19, 2008 3.537 3.537 3.474 3.533 56,723 -0.06(-1.55%)
Aug 18, 2008 3.596 3.596 3.554 3.589 46,139 +0.02(+0.49%)
Aug 15, 2008 3.579 3.589 3.506 3.572 0 +0.01(+0.40%)
Aug 14, 2008 3.589 3.589 3.554 3.557 52,126 +0.00(+0.09%)
Aug 13, 2008 3.579 3.588 3.537 3.554 47,640 -0.02(-0.68%)
Aug 12, 2008 3.621 3.624 3.572 3.579 71,252 +0.00(+0.00%)
Aug 11, 2008 3.607 3.607 3.558 3.579 54,820 -0.02(-0.69%)
Aug 08, 2008 3.537 3.694 3.502 3.603 42,466 +0.14(+3.93%)
Aug 07, 2008 3.519 3.519 3.460 3.467 39,123 -0.05(-1.29%)
Aug 06, 2008 3.572 3.572 3.498 3.513 47,944 -0.03(-0.96%)
Aug 05, 2008 3.572 3.593 3.526 3.547 36,055 +0.03(+0.77%)
Aug 04, 2008 3.561 3.561 3.485 3.519 59,217 +0.02(+0.70%)
Aug 01, 2008 3.641 3.641 3.485 3.495 64,250 -0.06(-1.57%)
Jul 31, 2008 3.600 3.607 3.485 3.551 28,442 -0.03(-0.78%)
Jul 30, 2008 3.694 3.694 3.533 3.579 69,356 -0.13(-3.48%)
Jul 29, 2008 3.708 3.711 3.523 3.708 43,358 +0.16(+4.52%)
Jul 28, 2008 3.519 3.547 3.436 3.547 122,848 +0.14(+3.98%)
Jul 25, 2008 3.370 3.537 3.363 3.411 32,502 +0.04(+1.24%)
Jul 24, 2008 3.408 3.415 3.366 3.370 46,243 -0.06(-1.83%)
Jul 23, 2008 3.519 3.547 3.418 3.432 30,631 -0.10(-2.86%)
Jul 22, 2008 3.453 3.533 3.422 3.533 132,166 -0.03(-0.88%)
Jul 21, 2008 3.694 3.694 3.439 3.565 111,228 -0.04(-1.21%)
Jul 18, 2008 3.502 3.624 3.450 3.608 111,922 +0.12(+3.55%)
Jul 17, 2008 3.307 3.510 3.303 3.485 74,969 +0.20(+6.05%)
Jul 16, 2008 3.105 3.359 3.000 3.286 102,283 +0.16(+5.01%)
Jul 15, 2008 3.066 3.143 2.861 3.129 198,669 -0.02(-0.67%)
Jul 14, 2008 3.209 3.209 3.046 3.150 128,073 -0.12(-3.62%)
Jul 11, 2008 3.415 3.415 3.140 3.269 62,554 -0.06(-1.78%)
Jul 10, 2008 3.453 3.464 3.293 3.328 48,805 -0.01(-0.31%)
Jul 09, 2008 3.366 3.436 3.244 3.338 104,737 -0.06(-1.74%)
Jul 08, 2008 3.310 3.398 3.244 3.398 115,085 +0.05(+1.46%)
Jul 07, 2008 3.506 3.582 3.310 3.349 142,233 -0.17(-4.85%)
Jul 04, 2008 3.725 3.725 3.492 3.519 48,527 +0.00(+0.00%)
Jul 03, 2008 3.725 3.725 3.492 3.519 48,527 -0.15(-4.08%)
Jul 02, 2008 3.589 3.669 3.589 3.669 32,838 +0.09(+2.63%)
Jul 01, 2008 3.572 3.638 3.558 3.575 61,610 -0.06(-1.72%)
Jun 30, 2008 3.579 3.659 3.540 3.638 75,368 +0.05(+1.46%)
Jun 27, 2008 3.593 3.641 3.540 3.586 51,956 -0.02(-0.48%)
Jun 26, 2008 3.708 3.708 3.579 3.603 33,165 -0.10(-2.73%)
Jun 25, 2008 3.725 3.798 3.572 3.704 93,995 +0.01(+0.38%)
Jun 24, 2008 3.725 3.725 3.655 3.690 66,916 +0.00(+0.00%)
Jun 23, 2008 3.830 3.833 3.683 3.690 66,896 -0.12(-3.20%)
Jun 20, 2008 3.802 3.875 3.729 3.812 44,986 -0.02(-0.55%)
Jun 19, 2008 3.861 3.885 3.749 3.833 56,247 -0.06(-1.61%)
Jun 18, 2008 3.952 3.952 3.837 3.896 42,136 -0.04(-0.97%)
Jun 17, 2008 3.983 3.983 3.864 3.934 59,613 +0.02(+0.62%)
Jun 16, 2008 3.917 3.927 3.833 3.910 28,571 +0.04(+1.08%)
Jun 13, 2008 3.896 3.896 3.683 3.868 73,141 +0.03(+0.91%)
Jun 12, 2008 3.767 3.850 3.767 3.833 36,574 +0.02(+0.46%)
Jun 11, 2008 3.934 3.935 3.732 3.816 186,306 -0.15(-3.86%)
Jun 10, 2008 4.046 4.053 3.941 3.969 68,067 -0.08(-1.90%)
Jun 09, 2008 4.056 4.094 4.042 4.046 77,715 +0.00(+0.00%)
Jun 06, 2008 4.049 4.074 4.042 4.046 73,043 +0.00(+0.09%)
Jun 05, 2008 4.056 4.063 4.042 4.042 80,209 -0.01(-0.34%)
Jun 04, 2008 4.049 4.067 4.042 4.056 56,952 -0.01(-0.26%)
Jun 03, 2008 4.077 4.077 4.007 4.067 25,471 -0.01(-0.26%)
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.