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 (%)
Apr 30, 2002 5.094 5.104 5.024 5.031 24,819 -0.03(-0.55%)
Apr 29, 2002 5.059 5.101 5.042 5.059 15,584 +0.02(+0.34%)
Apr 26, 2002 5.059 5.121 5.042 5.042 41,557 +0.00(+0.00%)
Apr 25, 2002 5.094 5.094 5.042 5.042 35,785 -0.02(-0.34%)
Apr 24, 2002 5.097 5.163 5.038 5.059 38,960 -0.05(-0.88%)
Apr 23, 2002 5.128 5.159 5.059 5.104 34,631 +0.00(+0.00%)
Apr 22, 2002 5.111 5.111 5.024 5.104 22,799 -0.04(-0.81%)
Apr 19, 2002 5.135 5.146 5.049 5.146 15,295 +0.00(+0.00%)
Apr 18, 2002 5.142 5.187 5.059 5.146 24,819 +0.03(+0.68%)
Apr 17, 2002 5.059 5.111 5.024 5.111 18,470 -0.00(-0.07%)
Apr 16, 2002 5.128 5.194 5.114 5.114 6,926 -0.07(-1.27%)
Apr 15, 2002 5.156 5.194 5.156 5.180 23,953 +0.06(+1.15%)
Apr 12, 2002 5.142 5.173 5.069 5.121 519,471 -0.01(-0.14%)
Apr 11, 2002 5.073 5.128 5.042 5.128 29,148 +0.06(+1.09%)
Apr 10, 2002 5.042 5.073 5.007 5.073 12,986 +0.01(+0.27%)
Apr 09, 2002 5.073 5.073 5.024 5.059 10,678 -0.01(-0.14%)
Apr 08, 2002 5.042 5.073 5.042 5.066 3,751 +0.02(+0.48%)
Apr 05, 2002 5.007 5.066 5.007 5.042 15,872 +0.03(+0.69%)
Apr 04, 2002 4.990 5.059 4.972 5.007 15,295 -0.02(-0.34%)
Apr 03, 2002 5.069 5.073 5.024 5.024 21,933 -0.04(-0.82%)
Apr 02, 2002 4.990 5.066 4.990 5.066 1,933,589 +0.08(+1.53%)
Apr 01, 2002 5.017 5.073 4.972 4.990 30,879 -0.01(-0.28%)
Mar 29, 2002 5.042 5.042 4.972 5.004 6,349 +0.00(+0.00%)
Mar 28, 2002 5.042 5.042 4.972 5.004 6,349 -0.00(-0.07%)
Mar 27, 2002 5.007 5.042 4.938 5.007 34,631 +0.00(+0.07%)
Mar 26, 2002 4.910 5.004 4.910 5.004 11,832 +0.09(+1.83%)
Mar 25, 2002 4.938 4.938 4.913 4.913 40,114 -0.08(-1.66%)
Mar 22, 2002 5.024 5.024 4.955 4.997 16,449 +0.01(+0.14%)
Mar 21, 2002 5.101 5.101 4.920 4.990 6,608,835 -0.08(-1.50%)
Mar 20, 2002 5.146 5.163 5.059 5.066 30,302 -0.08(-1.55%)
Mar 19, 2002 5.163 5.180 5.135 5.146 10,966 -0.05(-0.93%)
Mar 18, 2002 5.128 5.194 5.128 5.194 17,604 +0.07(+1.28%)
Mar 15, 2002 5.128 5.128 5.094 5.128 12,698 +0.03(+0.68%)
Mar 14, 2002 5.059 5.142 5.059 5.094 29,148 +0.07(+1.38%)
Mar 13, 2002 4.886 5.073 4.875 5.024 74,169 +0.13(+2.69%)
Mar 12, 2002 4.997 4.997 4.858 4.893 51,658 -0.08(-1.67%)
Mar 11, 2002 5.142 5.180 4.903 4.976 162,767 -0.14(-2.64%)
Mar 08, 2002 5.281 5.284 5.111 5.111 54,544 -0.16(-2.96%)
Mar 07, 2002 5.274 5.274 5.232 5.267 23,376 -0.03(-0.65%)
Mar 06, 2002 5.336 5.336 5.267 5.302 50,504 -0.07(-1.29%)
Mar 05, 2002 5.405 5.405 5.326 5.371 45,309 -0.03(-0.64%)
Mar 04, 2002 5.527 5.537 5.371 5.405 22,221 -0.09(-1.58%)
Mar 01, 2002 5.405 5.544 5.405 5.492 19,624 +0.12(+2.26%)
Feb 28, 2002 5.354 5.409 5.336 5.371 39,248 +0.05(+0.98%)
Feb 27, 2002 5.423 5.492 5.319 5.319 33,477 -0.10(-1.92%)
Feb 26, 2002 5.475 5.503 5.423 5.423 9,812 -0.10(-1.88%)
Feb 25, 2002 5.509 5.527 5.457 5.527 14,429 +0.02(+0.31%)
Feb 22, 2002 5.475 5.509 5.468 5.509 15,295 +0.07(+1.27%)
Feb 21, 2002 5.509 5.509 5.405 5.440 22,510 -0.07(-1.26%)
Feb 20, 2002 5.437 5.509 5.371 5.509 55,121 +0.08(+1.40%)
Feb 19, 2002 5.333 5.433 5.333 5.433 29,148 +0.10(+1.95%)
Feb 18, 2002 5.319 5.364 5.284 5.329 16,161 +0.00(+0.00%)
Feb 15, 2002 5.319 5.364 5.284 5.329 16,161 -0.01(-0.13%)
Feb 14, 2002 5.267 5.336 5.239 5.336 15,584 +0.08(+1.45%)
Feb 13, 2002 5.239 5.274 5.239 5.260 12,121 +0.03(+0.53%)
Feb 12, 2002 5.308 5.371 5.222 5.232 64,645 -0.04(-0.79%)
Feb 11, 2002 5.371 5.405 5.274 5.274 34,920 -0.13(-2.44%)
Feb 08, 2002 5.405 5.437 5.388 5.405 9,812 -0.02(-0.32%)
Feb 07, 2002 5.354 5.437 5.354 5.423 13,852 +0.07(+1.29%)
Feb 06, 2002 5.388 5.437 5.354 5.354 21,933 +0.00(+0.00%)
Feb 05, 2002 5.423 5.437 5.354 5.354 15,295 -0.03(-0.64%)
Feb 04, 2002 5.371 5.419 5.371 5.388 4,906 +0.00(+0.00%)
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.