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 (%)
Mar 28, 2024 10.49 10.49 10.34 10.49 30,452 +0.05(+0.47%)
Mar 27, 2024 10.48 10.49 10.41 10.44 22,597 +0.02(+0.19%)
Mar 26, 2024 10.54 10.54 10.42 10.42 21,374 -0.08(-0.75%)
Mar 25, 2024 10.58 10.58 10.48 10.50 47,199 +0.02(+0.19%)
Mar 22, 2024 10.50 10.51 10.46 10.48 23,676 +0.04(+0.39%)
Mar 21, 2024 10.43 10.51 10.41 10.44 25,244 +0.03(+0.27%)
Mar 20, 2024 10.34 10.43 10.34 10.41 37,310 +0.06(+0.63%)
Mar 19, 2024 10.27 10.36 10.27 10.35 21,583 +0.07(+0.67%)
Mar 18, 2024 10.25 10.29 10.24 10.28 13,807 +0.03(+0.28%)
Mar 15, 2024 10.24 10.26 10.23 10.25 18,918 +0.01(+0.09%)
Mar 14, 2024 10.21 10.27 10.21 10.24 38,973 +0.01(+0.12%)
Mar 13, 2024 10.18 10.24 10.18 10.23 22,240 +0.06(+0.58%)
Mar 12, 2024 10.12 10.21 10.10 10.17 26,444 -0.01(-0.10%)
Mar 11, 2024 10.19 10.21 10.13 10.18 31,540 +0.00(+0.00%)
Mar 08, 2024 10.13 10.20 10.13 10.18 35,258 +0.05(+0.49%)
Mar 07, 2024 10.10 10.15 10.10 10.13 28,190 +0.02(+0.19%)
Mar 06, 2024 10.08 10.13 10.08 10.11 45,420 +0.07(+0.69%)
Mar 05, 2024 10.05 10.07 10.02 10.04 29,273 -0.03(-0.29%)
Mar 04, 2024 10.12 10.12 10.07 10.07 17,159 -0.03(-0.29%)
Mar 01, 2024 10.08 10.14 10.08 10.10 33,845 +0.01(+0.11%)
Feb 29, 2024 10.11 10.11 9.993 10.09 36,380 +0.04(+0.38%)
Feb 28, 2024 10.02 10.05 9.984 10.05 28,561 +0.02(+0.20%)
Feb 27, 2024 10.01 10.06 10.00 10.03 42,145 +0.00(+0.01%)
Feb 26, 2024 10.04 10.08 10.01 10.03 33,627 -0.01(-0.11%)
Feb 23, 2024 9.984 10.04 9.974 10.04 53,588 +0.08(+0.79%)
Feb 22, 2024 9.964 9.984 9.939 9.964 59,130 +0.01(+0.10%)
Feb 21, 2024 9.934 9.964 9.916 9.954 24,477 +0.05(+0.55%)
Feb 20, 2024 9.841 9.919 9.802 9.900 39,799 +0.02(+0.20%)
Feb 16, 2024 9.929 10.07 9.782 9.880 11,931 -0.06(-0.59%)
Feb 15, 2024 9.851 9.939 9.851 9.939 14,326 +0.09(+0.89%)
Feb 14, 2024 9.841 9.860 9.826 9.851 19,723 +0.05(+0.50%)
Feb 13, 2024 9.900 9.933 9.802 9.802 37,063 -0.15(-1.47%)
Feb 12, 2024 9.929 10.02 9.929 9.948 27,721 +0.02(+0.20%)
Feb 09, 2024 9.958 9.958 9.909 9.929 11,575 +0.04(+0.40%)
Feb 08, 2024 9.929 9.939 9.723 9.890 37,303 -0.07(-0.69%)
Feb 07, 2024 9.988 10.02 9.958 9.958 28,431 -0.05(-0.49%)
Feb 06, 2024 10.04 10.06 9.968 10.01 46,801 +0.02(+0.20%)
Feb 05, 2024 10.09 10.09 9.939 9.988 59,975 -0.13(-1.26%)
Feb 02, 2024 10.23 10.23 10.11 10.11 18,346 -0.17(-1.62%)
Feb 01, 2024 10.30 10.31 10.17 10.28 32,172 -0.02(-0.19%)
Jan 31, 2024 10.27 10.35 10.21 10.30 42,728 +0.03(+0.29%)
Jan 30, 2024 10.22 10.27 10.22 10.27 19,577 +0.01(+0.10%)
Jan 29, 2024 10.24 10.26 10.14 10.26 32,308 +0.04(+0.38%)
Jan 26, 2024 10.03 10.26 10.03 10.22 44,670 +0.11(+1.06%)
Jan 25, 2024 10.09 10.11 10.04 10.11 23,414 +0.10(+0.98%)
Jan 24, 2024 10.02 10.17 9.940 10.02 96,598 +0.03(+0.29%)
Jan 23, 2024 10.06 10.11 9.987 9.988 46,690 -0.03(-0.29%)
Jan 22, 2024 9.876 10.02 9.876 10.02 14,638 +0.15(+1.53%)
Jan 19, 2024 9.856 9.886 9.798 9.866 41,170 +0.05(+0.49%)
Jan 18, 2024 9.808 9.871 9.808 9.817 12,561 -0.01(-0.10%)
Jan 17, 2024 9.886 9.934 9.827 9.827 9,771 -0.09(-0.88%)
Jan 16, 2024 10.06 10.02 9.857 9.915 38,381 -0.07(-0.68%)
Jan 12, 2024 9.876 10.02 9.876 9.983 63,944 +0.09(+0.88%)
Jan 11, 2024 9.963 9.963 9.866 9.895 27,572 -0.04(-0.39%)
Jan 10, 2024 9.934 9.934 9.852 9.934 36,223 +0.10(+0.99%)
Jan 09, 2024 9.924 9.934 9.827 9.837 22,607 +0.01(+0.10%)
Jan 08, 2024 9.817 9.837 9.774 9.827 29,351 +0.05(+0.50%)
Jan 05, 2024 9.701 9.788 9.701 9.779 38,065 +0.09(+0.90%)
Jan 04, 2024 9.730 9.730 9.642 9.691 33,402 +0.01(+0.10%)
Jan 03, 2024 9.633 9.740 9.623 9.681 34,335 +0.03(+0.30%)
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.