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 )

10.30 +0.06 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2002 5.024 5.048 4.954 4.954 577,258 -0.03(-0.69%)
Oct 30, 2002 4.920 5.038 4.920 4.989 23,667 +0.06(+1.12%)
Oct 29, 2002 5.041 5.041 4.885 4.934 39,253 -0.09(-1.73%)
Oct 28, 2002 5.041 5.065 4.972 5.020 15,297 +0.01(+0.28%)
Oct 25, 2002 4.937 5.024 4.927 5.006 39,253 +0.09(+1.83%)
Oct 24, 2002 4.885 4.920 4.878 4.916 10,102 +0.07(+1.36%)
Oct 23, 2002 4.781 4.937 4.771 4.851 46,757 +0.10(+2.19%)
Oct 22, 2002 4.961 4.961 4.747 4.747 82,547 -0.23(-4.53%)
Oct 21, 2002 4.816 4.972 4.799 4.972 108,524 +0.16(+3.31%)
Oct 18, 2002 4.781 4.851 4.712 4.812 77,641 -0.16(-3.27%)
Oct 17, 2002 5.249 5.249 4.954 4.975 92,361 -0.27(-5.21%)
Oct 16, 2002 5.422 5.422 5.228 5.249 75,909 -0.17(-3.19%)
Oct 15, 2002 5.491 5.533 5.394 5.422 96,113 -0.10(-1.88%)
Oct 14, 2002 5.457 5.561 5.422 5.526 894,750 -0.01(-0.19%)
Oct 11, 2002 5.516 5.537 5.464 5.537 24,533 +0.05(+0.82%)
Oct 10, 2002 5.457 5.543 5.457 5.491 44,737 +0.05(+0.96%)
Oct 09, 2002 5.474 5.491 5.374 5.440 55,705 +0.01(+0.19%)
Oct 08, 2002 5.388 5.433 5.370 5.429 17,895 +0.02(+0.45%)
Oct 07, 2002 5.343 5.405 5.315 5.405 20,204 +0.03(+0.58%)
Oct 04, 2002 5.453 5.453 5.374 5.374 4,906 -0.07(-1.21%)
Oct 03, 2002 5.412 5.453 5.405 5.440 21,069 +0.05(+0.83%)
Oct 02, 2002 5.422 5.453 5.374 5.394 18,472 +0.01(+0.13%)
Oct 01, 2002 5.363 5.453 5.339 5.388 29,440 +0.06(+1.11%)
Sep 30, 2002 5.401 5.422 5.273 5.329 30,883 -0.04(-0.71%)
Sep 27, 2002 5.498 5.498 5.249 5.367 85,434 -0.14(-2.46%)
Sep 26, 2002 5.436 5.502 5.370 5.502 39,830 +0.08(+1.47%)
Sep 25, 2002 5.370 5.474 5.301 5.422 23,378 +0.07(+1.29%)
Sep 24, 2002 5.318 5.405 5.301 5.353 45,026 +0.00(+0.00%)
Sep 23, 2002 5.336 5.457 5.311 5.353 44,737 -0.01(-0.19%)
Sep 20, 2002 5.457 5.457 5.336 5.363 44,737 -0.11(-1.96%)
Sep 19, 2002 5.440 5.488 5.388 5.471 17,029 +0.05(+0.83%)
Sep 18, 2002 5.349 5.464 5.336 5.426 46,757 +0.09(+1.69%)
Sep 17, 2002 5.325 5.405 5.325 5.336 29,151 -0.04(-0.71%)
Sep 16, 2002 5.457 5.474 5.259 5.374 108,813 -0.06(-1.15%)
Sep 13, 2002 5.422 5.443 5.408 5.436 19,338 -0.02(-0.38%)
Sep 12, 2002 5.457 5.474 5.408 5.457 55,994 +0.01(+0.25%)
Sep 11, 2002 5.571 5.571 5.443 5.443 78,795 -0.07(-1.19%)
Sep 10, 2002 5.543 5.568 5.495 5.509 2,366,758 +0.01(+0.25%)
Sep 09, 2002 5.543 5.543 5.495 5.495 19,338 -0.03(-0.56%)
Sep 06, 2002 5.554 5.557 5.474 5.526 28,574 -0.03(-0.50%)
Sep 05, 2002 5.543 5.595 5.543 5.554 3,434,685 -0.02(-0.43%)
Sep 04, 2002 5.630 5.668 5.550 5.578 128,151 +0.03(+0.62%)
Sep 03, 2002 5.543 5.588 5.526 5.543 28,574 +0.02(+0.31%)
Aug 30, 2002 5.474 5.578 5.460 5.526 77,063 +0.05(+0.95%)
Aug 29, 2002 5.457 5.474 5.440 5.474 432,943 +0.07(+1.28%)
Aug 28, 2002 5.346 5.405 5.346 5.405 9,236 +0.07(+1.30%)
Aug 27, 2002 5.405 5.405 5.308 5.336 27,131 -0.02(-0.32%)
Aug 26, 2002 5.457 5.474 5.353 5.353 42,717 -0.09(-1.59%)
Aug 23, 2002 5.370 5.457 5.329 5.440 35,790 +0.08(+1.42%)
Aug 22, 2002 5.363 5.367 5.315 5.363 25,399 +0.03(+0.52%)
Aug 21, 2002 5.388 5.440 5.336 5.336 22,513 -0.05(-0.96%)
Aug 20, 2002 5.422 5.422 5.370 5.388 13,565 +0.02(+0.32%)
Aug 16, 2002 5.353 5.370 5.353 5.370 2,309 +0.00(+0.00%)
Aug 15, 2002 5.336 5.388 5.336 5.370 15,297 +0.00(+0.00%)
Aug 14, 2002 5.353 5.457 5.318 5.370 56,282 +0.03(+0.65%)
Aug 13, 2002 5.370 5.381 5.304 5.336 23,667 -0.02(-0.39%)
Aug 12, 2002 5.239 5.363 5.239 5.356 59,457 +0.02(+0.39%)
Aug 07, 2002 5.284 5.353 5.235 5.336 15,585 +0.10(+1.85%)
Aug 06, 2002 5.284 5.284 5.232 5.239 97,845 -0.08(-1.50%)
Aug 05, 2002 5.284 5.370 5.284 5.318 48,489 +0.00(+0.00%)
Aug 02, 2002 5.301 5.363 5.284 5.318 21,069 +0.10(+1.86%)
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.