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 )

10.33 +0.01 (+0.10%)
Streaming Delayed Price Updated: 3:40 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, 2008 3.830 3.857 3.798 3.844 111,176 -0.01(-0.36%)
Apr 29, 2008 3.938 3.941 3.816 3.857 105,790 -0.05(-1.16%)
Apr 28, 2008 3.920 3.920 3.899 3.903 142,339 +0.01(+0.27%)
Apr 25, 2008 3.927 3.931 3.889 3.892 100,728 -0.03(-0.89%)
Apr 24, 2008 3.833 3.927 3.788 3.927 150,368 +0.17(+4.43%)
Apr 23, 2008 3.753 3.878 3.753 3.761 63,277 -0.02(-0.53%)
Apr 22, 2008 3.833 3.847 3.711 3.781 108,499 +0.03(+0.74%)
Apr 21, 2008 3.749 3.791 3.742 3.753 55,463 -0.01(-0.19%)
Apr 18, 2008 3.746 3.777 3.732 3.760 65,642 +0.03(+0.75%)
Apr 17, 2008 3.729 3.742 3.697 3.732 77,770 +0.03(+0.94%)
Apr 16, 2008 3.711 3.711 3.687 3.697 26,725 +0.03(+0.76%)
Apr 15, 2008 3.666 3.713 3.659 3.669 66,004 -0.05(-1.31%)
Apr 14, 2008 3.725 3.725 3.659 3.718 40,434 +0.01(+0.28%)
Apr 11, 2008 3.645 3.708 3.645 3.708 70,308 +0.02(+0.47%)
Apr 10, 2008 3.722 3.722 3.641 3.690 45,904 +0.01(+0.38%)
Apr 09, 2008 3.955 3.955 3.676 3.676 37,163 -0.05(-1.31%)
Apr 08, 2008 3.718 3.729 3.673 3.725 56,247 +0.01(+0.38%)
Apr 07, 2008 3.701 3.725 3.655 3.711 82,074 +0.03(+0.95%)
Apr 04, 2008 3.687 3.694 3.641 3.676 43,037 +0.01(+0.19%)
Apr 03, 2008 3.551 3.669 3.551 3.669 91,544 +0.09(+2.43%)
Apr 02, 2008 3.593 3.627 3.558 3.582 104,889 -0.03(-0.77%)
Apr 01, 2008 3.575 3.659 3.575 3.610 133,730 +0.06(+1.77%)
Mar 31, 2008 3.610 3.610 3.488 3.547 127,703 -0.07(-1.83%)
Mar 28, 2008 3.631 3.662 3.596 3.614 42,053 -0.03(-0.86%)
Mar 27, 2008 3.648 3.690 3.624 3.645 105,319 +0.00(+0.00%)
Mar 26, 2008 3.673 3.680 3.621 3.645 100,297 +0.00(+0.00%)
Mar 25, 2008 3.694 3.725 3.645 3.645 133,156 -0.04(-1.04%)
Mar 24, 2008 3.736 3.767 3.666 3.683 200,810 -0.03(-0.94%)
Mar 21, 2008 3.589 3.774 3.589 3.718 80,065 +0.00(+0.00%)
Mar 20, 2008 3.589 3.774 3.589 3.718 80,065 +0.06(+1.62%)
Mar 19, 2008 3.701 3.826 3.631 3.659 75,761 -0.12(-3.14%)
Mar 18, 2008 3.659 4.140 3.627 3.777 115,091 +0.13(+3.44%)
Mar 17, 2008 3.722 3.722 3.575 3.652 88,236 -0.16(-4.29%)
Mar 14, 2008 3.812 3.823 3.763 3.816 110,772 +0.03(+0.83%)
Mar 13, 2008 3.868 3.868 3.746 3.784 129,368 -0.10(-2.51%)
Mar 12, 2008 3.882 3.896 3.833 3.882 61,986 -0.02(-0.54%)
Mar 11, 2008 3.882 3.952 3.844 3.903 84,944 +0.04(+0.99%)
Mar 10, 2008 4.077 4.143 3.833 3.864 161,279 -0.25(-6.02%)
Mar 07, 2008 4.328 4.328 4.080 4.112 53,377 -0.01(-0.17%)
Mar 06, 2008 4.080 4.140 4.080 4.119 39,602 +0.00(+0.08%)
Mar 05, 2008 4.087 4.175 4.087 4.115 78,631 +0.02(+0.43%)
Mar 04, 2008 4.147 4.168 4.060 4.098 125,120 -0.08(-2.00%)
Mar 03, 2008 4.168 4.230 4.077 4.182 147,217 +0.00(+0.03%)
Feb 29, 2008 4.175 4.189 4.133 4.181 21,810 +0.01(+0.23%)
Feb 28, 2008 4.105 4.171 4.105 4.171 42,472 +0.00(+0.00%)
Feb 27, 2008 4.098 4.175 4.098 4.171 52,516 +0.04(+0.93%)
Feb 26, 2008 4.175 4.237 4.094 4.133 175,341 -0.09(-2.15%)
Feb 25, 2008 4.192 4.234 4.171 4.223 65,430 +0.02(+0.55%)
Feb 22, 2008 4.213 4.220 4.129 4.200 94,271 +0.05(+1.21%)
Feb 21, 2008 4.182 4.188 4.129 4.150 62,560 -0.03(-0.75%)
Feb 20, 2008 4.147 4.195 4.119 4.182 77,483 -0.03(-0.83%)
Feb 19, 2008 4.150 4.304 4.147 4.216 89,249 +0.05(+1.09%)
Feb 18, 2008 4.178 4.182 4.049 4.171 0 +0.00(+0.00%)
Feb 15, 2008 4.178 4.182 4.049 4.171 184,432 +0.00(+0.00%)
Feb 14, 2008 4.304 4.304 4.133 4.171 273,199 -0.16(-3.78%)
Feb 13, 2008 4.481 4.509 4.265 4.335 195,716 -0.14(-3.12%)
Feb 12, 2008 4.467 4.520 4.467 4.474 39,763 -0.01(-0.16%)
Feb 11, 2008 4.446 4.565 4.446 4.481 90,110 +0.00(+0.08%)
Feb 08, 2008 4.547 4.554 4.464 4.478 55,386 -0.03(-0.77%)
Feb 07, 2008 4.527 4.565 4.478 4.513 57,107 +0.00(+0.00%)
Feb 06, 2008 4.495 4.513 4.460 4.513 96,423 +0.03(+0.78%)
Feb 05, 2008 4.401 4.495 4.401 4.478 62,546 +0.02(+0.39%)
Feb 04, 2008 4.492 4.492 4.443 4.460 67,855 -0.02(-0.54%)
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.