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 )

10.34 +0.02 (+0.19%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 9, 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 5.122 5.132 5.052 5.059 24,682 -0.03(-0.55%)
Apr 29, 2002 5.087 5.129 5.070 5.087 15,498 +0.02(+0.34%)
Apr 26, 2002 5.087 5.150 5.070 5.070 41,329 +0.00(+0.00%)
Apr 25, 2002 5.122 5.122 5.070 5.070 35,588 -0.02(-0.34%)
Apr 24, 2002 5.125 5.191 5.066 5.087 38,746 -0.05(-0.88%)
Apr 23, 2002 5.157 5.188 5.087 5.132 34,440 +0.00(+0.00%)
Apr 22, 2002 5.139 5.139 5.052 5.132 22,673 -0.04(-0.81%)
Apr 19, 2002 5.164 5.174 5.077 5.174 15,211 +0.00(+0.00%)
Apr 18, 2002 5.171 5.216 5.087 5.174 24,682 +0.03(+0.68%)
Apr 17, 2002 5.087 5.139 5.052 5.139 18,368 -0.00(-0.07%)
Apr 16, 2002 5.157 5.223 5.143 5.143 6,888 -0.07(-1.27%)
Apr 15, 2002 5.185 5.223 5.185 5.209 23,821 +0.06(+1.15%)
Apr 12, 2002 5.171 5.202 5.097 5.150 516,614 -0.01(-0.14%)
Apr 11, 2002 5.101 5.157 5.070 5.157 28,987 +0.06(+1.09%)
Apr 10, 2002 5.070 5.101 5.035 5.101 12,915 +0.01(+0.27%)
Apr 09, 2002 5.101 5.101 5.052 5.087 10,619 -0.01(-0.14%)
Apr 08, 2002 5.070 5.101 5.070 5.094 3,731 +0.02(+0.48%)
Apr 05, 2002 5.035 5.094 5.035 5.070 15,785 +0.03(+0.69%)
Apr 04, 2002 5.017 5.087 5.000 5.035 15,211 -0.02(-0.34%)
Apr 03, 2002 5.097 5.101 5.052 5.052 21,812 -0.04(-0.82%)
Apr 02, 2002 5.017 5.094 5.017 5.094 1,922,953 +0.08(+1.53%)
Apr 01, 2002 5.045 5.101 5.000 5.017 30,709 -0.01(-0.28%)
Mar 29, 2002 5.070 5.070 5.000 5.031 6,314 +0.00(+0.00%)
Mar 28, 2002 5.070 5.070 5.000 5.031 6,314 -0.00(-0.07%)
Mar 27, 2002 5.035 5.070 4.965 5.035 34,440 +0.00(+0.07%)
Mar 26, 2002 4.937 5.031 4.937 5.031 11,767 +0.09(+1.83%)
Mar 25, 2002 4.965 4.965 4.941 4.941 39,894 -0.08(-1.66%)
Mar 22, 2002 5.052 5.052 4.982 5.024 16,359 +0.01(+0.14%)
Mar 21, 2002 5.129 5.129 4.948 5.017 6,572,482 -0.08(-1.50%)
Mar 20, 2002 5.174 5.191 5.087 5.094 30,135 -0.08(-1.55%)
Mar 19, 2002 5.191 5.209 5.164 5.174 10,906 -0.05(-0.93%)
Mar 18, 2002 5.157 5.223 5.157 5.223 17,507 +0.07(+1.28%)
Mar 15, 2002 5.157 5.157 5.122 5.157 12,628 +0.03(+0.68%)
Mar 14, 2002 5.087 5.171 5.087 5.122 28,987 +0.07(+1.38%)
Mar 13, 2002 4.913 5.101 4.902 5.052 73,761 +0.13(+2.69%)
Mar 12, 2002 5.024 5.024 4.885 4.920 51,374 -0.08(-1.67%)
Mar 11, 2002 5.171 5.209 4.930 5.003 161,872 -0.14(-2.64%)
Mar 08, 2002 5.310 5.313 5.139 5.139 54,244 -0.16(-2.96%)
Mar 07, 2002 5.303 5.303 5.261 5.296 23,247 -0.03(-0.65%)
Mar 06, 2002 5.366 5.366 5.296 5.331 50,226 -0.07(-1.29%)
Mar 05, 2002 5.435 5.435 5.355 5.401 45,060 -0.03(-0.64%)
Mar 04, 2002 5.557 5.568 5.401 5.435 22,099 -0.09(-1.58%)
Mar 01, 2002 5.435 5.575 5.435 5.522 19,516 +0.12(+2.26%)
Feb 28, 2002 5.383 5.439 5.366 5.401 39,033 +0.05(+0.98%)
Feb 27, 2002 5.453 5.522 5.348 5.348 33,292 -0.10(-1.92%)
Feb 26, 2002 5.505 5.533 5.453 5.453 9,758 -0.10(-1.88%)
Feb 25, 2002 5.540 5.557 5.488 5.557 14,350 +0.02(+0.31%)
Feb 22, 2002 5.505 5.540 5.498 5.540 15,211 +0.07(+1.27%)
Feb 21, 2002 5.540 5.540 5.435 5.470 22,386 -0.07(-1.26%)
Feb 20, 2002 5.467 5.540 5.401 5.540 54,818 +0.08(+1.40%)
Feb 19, 2002 5.362 5.463 5.362 5.463 28,987 +0.10(+1.95%)
Feb 18, 2002 5.348 5.394 5.313 5.359 16,072 +0.00(+0.00%)
Feb 15, 2002 5.348 5.394 5.313 5.359 16,072 -0.01(-0.13%)
Feb 14, 2002 5.296 5.366 5.268 5.366 15,498 +0.08(+1.45%)
Feb 13, 2002 5.268 5.303 5.268 5.289 12,054 +0.03(+0.53%)
Feb 12, 2002 5.338 5.401 5.251 5.261 64,289 -0.04(-0.79%)
Feb 11, 2002 5.401 5.435 5.303 5.303 34,727 -0.13(-2.44%)
Feb 08, 2002 5.435 5.467 5.418 5.435 9,758 -0.02(-0.32%)
Feb 07, 2002 5.383 5.467 5.383 5.453 13,776 +0.07(+1.29%)
Feb 06, 2002 5.418 5.467 5.383 5.383 21,812 +0.00(+0.00%)
Feb 05, 2002 5.453 5.467 5.383 5.383 15,211 -0.03(-0.64%)
Feb 04, 2002 5.401 5.449 5.401 5.418 4,879 +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.