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 (%)
Jan 31, 2024 10.33 10.41 10.27 10.36 42,488 +0.03(+0.29%)
Jan 30, 2024 10.28 10.33 10.28 10.33 19,467 +0.01(+0.10%)
Jan 29, 2024 10.30 10.32 10.20 10.32 32,127 +0.04(+0.38%)
Jan 26, 2024 10.08 10.32 10.08 10.28 44,419 +0.11(+1.06%)
Jan 25, 2024 10.14 10.17 10.09 10.17 23,282 +0.10(+0.98%)
Jan 24, 2024 10.07 10.23 9.996 10.07 96,055 +0.03(+0.29%)
Jan 23, 2024 10.11 10.17 10.04 10.04 46,427 -0.03(-0.29%)
Jan 22, 2024 9.932 10.08 9.932 10.07 14,556 +0.15(+1.53%)
Jan 19, 2024 9.912 9.941 9.853 9.922 40,938 +0.05(+0.49%)
Jan 18, 2024 9.863 9.927 9.863 9.873 12,490 -0.01(-0.10%)
Jan 17, 2024 9.941 9.990 9.883 9.883 9,717 -0.09(-0.88%)
Jan 16, 2024 10.12 10.07 9.913 9.971 38,166 -0.07(-0.68%)
Jan 12, 2024 9.932 10.08 9.932 10.04 63,585 +0.09(+0.89%)
Jan 11, 2024 10.02 10.02 9.922 9.951 27,417 -0.04(-0.39%)
Jan 10, 2024 9.990 9.990 9.907 9.990 36,019 +0.10(+0.99%)
Jan 09, 2024 9.981 9.990 9.883 9.892 22,480 +0.01(+0.10%)
Jan 08, 2024 9.873 9.892 9.829 9.883 29,186 +0.05(+0.50%)
Jan 05, 2024 9.755 9.844 9.755 9.834 37,851 +0.09(+0.90%)
Jan 04, 2024 9.785 9.785 9.697 9.746 33,214 +0.01(+0.10%)
Jan 03, 2024 9.687 9.795 9.677 9.736 34,142 +0.03(+0.30%)
Jan 02, 2024 9.667 9.902 9.667 9.707 30,097 +0.04(+0.40%)
Dec 29, 2023 9.716 9.741 9.628 9.667 45,123 -0.04(-0.40%)
Dec 28, 2023 9.726 9.751 9.667 9.707 62,279 +0.02(+0.20%)
Dec 27, 2023 9.658 9.716 9.648 9.687 47,633 +0.01(+0.10%)
Dec 26, 2023 9.628 9.697 9.628 9.677 62,309 +0.01(+0.10%)
Dec 22, 2023 9.755 9.755 9.648 9.667 70,842 +0.00(+0.00%)
Dec 21, 2023 9.883 9.883 9.648 9.667 62,116 -0.05(-0.50%)
Dec 20, 2023 9.667 10.23 9.667 9.716 87,979 -0.01(-0.15%)
Dec 19, 2023 9.663 9.828 9.663 9.731 43,072 +0.01(+0.10%)
Dec 18, 2023 9.614 9.750 9.614 9.721 44,881 +0.02(+0.20%)
Dec 15, 2023 9.741 10.00 9.634 9.702 38,106 -0.07(-0.70%)
Dec 14, 2023 9.799 9.858 9.547 9.770 108,350 +0.12(+1.21%)
Dec 13, 2023 9.410 9.731 9.410 9.653 51,109 +0.19(+2.06%)
Dec 12, 2023 9.420 9.536 9.303 9.459 33,974 +0.02(+0.21%)
Dec 11, 2023 9.381 9.468 9.381 9.439 32,757 -0.02(-0.21%)
Dec 08, 2023 9.400 9.517 9.400 9.459 16,243 -0.04(-0.41%)
Dec 07, 2023 9.517 9.575 9.167 9.497 47,248 -0.06(-0.61%)
Dec 06, 2023 9.653 9.654 9.507 9.556 34,641 -0.01(-0.10%)
Dec 05, 2023 9.663 9.663 9.536 9.566 56,780 -0.05(-0.51%)
Dec 04, 2023 9.585 9.702 9.585 9.614 25,089 -0.06(-0.60%)
Dec 01, 2023 9.605 9.731 9.546 9.673 31,345 +0.13(+1.33%)
Nov 30, 2023 9.536 9.634 9.536 9.546 38,817 -0.04(-0.41%)
Nov 29, 2023 9.536 9.624 9.527 9.585 22,701 +0.05(+0.51%)
Nov 28, 2023 9.653 9.653 9.517 9.536 14,930 -0.02(-0.20%)
Nov 27, 2023 9.653 9.770 9.420 9.556 46,761 -0.05(-0.51%)
Nov 24, 2023 9.556 9.731 9.556 9.605 9,875 +0.00(+0.00%)
Nov 22, 2023 9.459 10.10 9.459 9.605 109,186 +0.13(+1.33%)
Nov 21, 2023 9.322 9.634 9.322 9.478 78,914 +0.09(+0.98%)
Nov 20, 2023 9.318 9.424 9.298 9.386 20,489 +0.00(+0.00%)
Nov 17, 2023 9.357 9.434 9.347 9.386 28,522 -0.01(-0.10%)
Nov 16, 2023 9.298 9.481 9.211 9.395 44,706 +0.06(+0.62%)
Nov 15, 2023 9.376 9.395 9.308 9.337 19,280 -0.02(-0.21%)
Nov 14, 2023 9.269 9.444 9.269 9.357 54,271 +0.17(+1.90%)
Nov 13, 2023 9.361 9.361 8.911 9.182 184,863 -0.16(-1.76%)
Nov 10, 2023 9.250 9.482 9.208 9.347 45,407 +0.00(+0.00%)
Nov 09, 2023 9.289 9.424 9.289 9.347 177,909 +0.09(+0.94%)
Nov 08, 2023 9.289 9.289 9.066 9.260 61,092 +0.11(+1.16%)
Nov 07, 2023 8.950 9.298 8.950 9.153 59,619 +0.13(+1.39%)
Nov 06, 2023 9.105 9.105 8.911 9.028 28,205 -0.13(-1.37%)
Nov 03, 2023 9.115 9.173 9.110 9.153 24,783 +0.13(+1.39%)
Nov 02, 2023 8.786 9.057 8.786 9.028 103,603 +0.31(+3.55%)
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.