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 (%)
May 30, 2014 7.395 7.405 7.385 7.390 56,751 -0.02(-0.27%)
May 29, 2014 7.385 7.410 7.365 7.410 35,524 +0.02(+0.20%)
May 28, 2014 7.390 7.400 7.370 7.395 51,990 -0.03(-0.34%)
May 27, 2014 7.410 7.420 7.375 7.420 36,774 +0.02(+0.20%)
May 23, 2014 7.405 7.405 7.405 7.405 30,352 +0.01(+0.13%)
May 22, 2014 7.395 7.396 7.380 7.396 9,234 -0.00(-0.06%)
May 21, 2014 7.410 7.410 7.380 7.400 35,552 -0.01(-0.07%)
May 20, 2014 7.365 7.410 7.360 7.405 35,838 +0.05(+0.69%)
May 19, 2014 7.314 7.354 7.314 7.354 42,013 +0.01(+0.14%)
May 16, 2014 7.264 7.354 7.264 7.344 51,662 +0.07(+0.89%)
May 15, 2014 7.289 7.304 7.254 7.279 77,287 -0.06(-0.80%)
May 14, 2014 7.289 7.349 7.289 7.338 20,282 +0.02(+0.26%)
May 13, 2014 7.314 7.334 7.296 7.319 31,839 -0.02(-0.21%)
May 12, 2014 7.269 7.349 7.269 7.334 43,500 +0.05(+0.69%)
May 09, 2014 7.304 7.304 7.264 7.284 55,955 -0.01(-0.07%)
May 08, 2014 7.349 7.349 7.289 7.289 26,230 -0.03(-0.34%)
May 07, 2014 7.294 7.339 7.289 7.314 93,490 +0.04(+0.48%)
May 06, 2014 7.304 7.353 7.269 7.279 26,008 -0.03(-0.34%)
May 05, 2014 7.224 7.314 7.224 7.304 28,493 +0.05(+0.62%)
May 02, 2014 7.314 7.334 7.234 7.259 111,406 -0.05(-0.63%)
May 01, 2014 7.359 7.374 7.305 7.305 66,107 -0.03(-0.39%)
Apr 30, 2014 7.390 7.390 7.314 7.334 87,972 -0.07(-0.95%)
Apr 29, 2014 7.299 7.410 7.299 7.405 96,731 +0.12(+1.65%)
Apr 28, 2014 7.234 7.339 7.234 7.284 141,473 +0.05(+0.69%)
Apr 25, 2014 7.149 7.339 7.129 7.234 73,647 +0.09(+1.26%)
Apr 24, 2014 7.144 7.164 7.104 7.144 86,908 +0.01(+0.14%)
Apr 23, 2014 7.099 7.139 7.084 7.134 49,139 +0.04(+0.49%)
Apr 22, 2014 7.094 7.134 7.086 7.099 56,872 +0.01(+0.07%)
Apr 21, 2014 7.084 7.094 7.025 7.094 27,426 +0.06(+0.85%)
Apr 17, 2014 7.004 7.034 7.034 7.034 30,936 +0.02(+0.36%)
Apr 16, 2014 6.999 7.024 6.989 7.009 35,759 +0.00(+0.07%)
Apr 15, 2014 7.014 7.029 6.974 7.004 78,052 +0.02(+0.36%)
Apr 14, 2014 7.034 7.034 6.979 6.979 77,377 +0.00(+0.00%)
Apr 11, 2014 6.934 6.991 6.895 6.979 62,841 +0.03(+0.50%)
Apr 10, 2014 7.009 7.039 6.939 6.944 92,906 +0.00(+0.00%)
Apr 09, 2014 6.919 6.944 6.884 6.944 70,635 +0.01(+0.22%)
Apr 08, 2014 7.009 7.024 6.929 6.929 159,013 -0.07(-1.07%)
Apr 07, 2014 7.019 7.079 6.971 7.004 145,540 -0.01(-0.14%)
Apr 04, 2014 6.984 7.048 6.984 7.014 100,501 +0.04(+0.57%)
Apr 03, 2014 6.919 7.079 6.914 6.974 189,422 +0.05(+0.72%)
Apr 02, 2014 6.914 6.969 6.914 6.924 108,442 +0.01(+0.22%)
Apr 01, 2014 6.934 6.934 6.866 6.909 64,653 +0.00(+0.07%)
Mar 31, 2014 6.894 7.019 6.870 6.904 258,466 +0.02(+0.36%)
Mar 28, 2014 6.884 6.909 6.845 6.880 58,642 +0.03(+0.44%)
Mar 27, 2014 6.835 6.865 6.747 6.850 82,050 +0.04(+0.66%)
Mar 26, 2014 6.780 6.870 6.770 6.805 104,053 +0.02(+0.37%)
Mar 25, 2014 6.745 6.810 6.725 6.780 66,332 +0.06(+0.89%)
Mar 24, 2014 6.745 6.745 6.720 6.720 70,436 -0.01(-0.22%)
Mar 21, 2014 6.760 6.830 6.735 6.735 49,026 -0.02(-0.37%)
Mar 20, 2014 6.770 6.793 6.720 6.760 132,191 +0.03(+0.52%)
Mar 19, 2014 6.686 6.765 6.686 6.725 82,991 +0.04(+0.59%)
Mar 18, 2014 6.552 6.725 6.552 6.686 191,444 +0.14(+2.11%)
Mar 17, 2014 6.567 6.591 6.532 6.547 55,846 +0.05(+0.76%)
Mar 14, 2014 6.537 6.671 6.488 6.498 171,395 -0.02(-0.38%)
Mar 13, 2014 6.522 6.601 6.522 6.522 138,570 +0.02(+0.30%)
Mar 12, 2014 6.508 6.517 6.483 6.503 30,410 +0.00(+0.07%)
Mar 11, 2014 6.478 6.546 6.478 6.498 66,509 +0.05(+0.77%)
Mar 10, 2014 6.453 6.463 6.409 6.448 94,340 +0.00(+0.08%)
Mar 07, 2014 6.493 6.517 6.433 6.443 45,338 -0.04(-0.62%)
Mar 06, 2014 6.468 6.513 6.443 6.483 84,170 +0.03(+0.39%)
Mar 05, 2014 6.443 6.483 6.433 6.458 74,491 +0.01(+0.23%)
Mar 04, 2014 6.527 6.552 6.443 6.443 119,363 -0.03(-0.53%)
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.