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 (%)
Oct 31, 2007 4.799 4.816 4.747 4.751 80,518 -0.03(-0.65%)
Oct 30, 2007 4.764 4.805 4.747 4.782 48,772 +0.00(+0.09%)
Oct 29, 2007 4.827 4.858 4.723 4.778 86,578 -0.08(-1.72%)
Oct 26, 2007 4.868 4.920 4.823 4.861 37,228 -0.03(-0.64%)
Oct 25, 2007 4.785 4.903 4.785 4.893 57,141 +0.07(+1.51%)
Oct 24, 2007 4.782 4.865 4.716 4.820 142,566 +0.04(+0.80%)
Oct 23, 2007 4.851 4.868 4.740 4.782 122,075 -0.07(-1.43%)
Oct 22, 2007 4.844 4.941 4.816 4.851 91,484 +0.02(+0.50%)
Oct 19, 2007 4.830 4.837 4.816 4.827 76,189 +0.01(+0.22%)
Oct 18, 2007 4.768 4.816 4.699 4.816 70,705 +0.04(+0.80%)
Oct 17, 2007 4.903 4.948 4.771 4.778 89,175 -0.12(-2.48%)
Oct 16, 2007 4.893 4.927 4.851 4.900 82,538 -0.03(-0.63%)
Oct 15, 2007 4.896 4.938 4.875 4.931 62,336 +0.05(+0.99%)
Oct 12, 2007 4.896 4.903 4.858 4.882 74,169 -0.01(-0.21%)
Oct 11, 2007 5.031 5.031 4.855 4.893 147,472 -0.12(-2.49%)
Oct 10, 2007 5.024 5.045 4.990 5.017 98,411 -0.03(-0.62%)
Oct 09, 2007 5.066 5.076 5.024 5.049 137,948 -0.07(-1.35%)
Oct 08, 2007 5.156 5.177 5.080 5.118 56,853 -0.02(-0.40%)
Oct 05, 2007 5.187 5.187 5.076 5.139 65,511 +0.01(+0.20%)
Oct 04, 2007 5.076 5.159 5.042 5.128 49,638 +0.07(+1.37%)
Oct 03, 2007 5.028 5.080 4.990 5.059 36,363 +0.03(+0.62%)
Oct 02, 2007 5.069 5.083 5.024 5.028 38,383 -0.09(-1.69%)
Oct 01, 2007 5.121 5.163 5.076 5.114 37,228 +0.02(+0.41%)
Sep 28, 2007 5.028 5.096 5.028 5.094 93,793 +0.03(+0.68%)
Sep 27, 2007 5.059 5.059 5.024 5.059 51,947 +0.03(+0.55%)
Sep 26, 2007 5.135 5.166 5.031 5.031 42,423 -0.14(-2.68%)
Sep 25, 2007 5.090 5.180 5.028 5.170 40,403 +0.09(+1.70%)
Sep 24, 2007 5.076 5.094 5.024 5.083 58,007 -0.04(-0.81%)
Sep 21, 2007 4.997 5.128 4.997 5.125 45,598 +0.10(+2.00%)
Sep 20, 2007 5.014 5.031 4.972 5.024 30,879 +0.01(+0.17%)
Sep 19, 2007 5.094 5.094 4.950 5.016 65,222 -0.03(-0.69%)
Sep 18, 2007 5.028 5.059 4.917 5.051 63,202 +0.01(+0.18%)
Sep 17, 2007 4.972 5.076 4.907 5.042 27,127 +0.04(+0.76%)
Sep 14, 2007 5.000 5.004 4.945 5.004 32,611 +0.00(+0.00%)
Sep 13, 2007 4.962 5.007 4.927 5.004 36,940 +0.03(+0.70%)
Sep 12, 2007 5.004 5.004 4.903 4.969 19,047 +0.00(+0.08%)
Sep 11, 2007 4.972 5.004 4.910 4.965 25,396 +0.02(+0.48%)
Sep 10, 2007 4.955 5.007 4.903 4.941 33,477 -0.07(-1.32%)
Sep 07, 2007 5.004 5.007 4.903 5.007 26,262 +0.00(+0.00%)
Sep 06, 2007 4.955 5.007 4.917 5.007 37,806 +0.03(+0.56%)
Sep 05, 2007 4.948 5.007 4.938 4.979 35,497 -0.02(-0.41%)
Sep 04, 2007 4.927 5.038 4.851 5.000 64,933 +0.10(+2.12%)
Aug 31, 2007 5.163 5.163 4.882 4.896 75,612 -0.05(-0.91%)
Aug 30, 2007 5.083 5.083 4.858 4.941 52,235 -0.08(-1.66%)
Aug 29, 2007 4.920 5.024 4.920 5.024 38,671 +0.11(+2.33%)
Aug 28, 2007 4.990 5.007 4.910 4.910 27,127 -0.11(-2.28%)
Aug 27, 2007 5.059 5.090 4.958 5.024 47,329 +0.03(+0.62%)
Aug 24, 2007 4.979 5.021 4.979 4.993 59,162 +0.10(+2.13%)
Aug 23, 2007 5.014 5.038 4.879 4.889 62,913 -0.11(-2.15%)
Aug 22, 2007 5.021 5.021 4.946 4.997 37,806 -0.02(-0.41%)
Aug 21, 2007 4.900 5.017 4.855 5.017 69,551 +0.24(+4.93%)
Aug 20, 2007 4.816 4.907 4.681 4.782 93,504 +0.03(+0.58%)
Aug 17, 2007 4.487 5.457 4.387 4.754 180,660 +0.44(+10.29%)
Aug 16, 2007 4.418 4.446 3.846 4.311 246,171 -0.25(-5.40%)
Aug 15, 2007 4.643 4.844 4.480 4.557 146,895 -0.18(-3.87%)
Aug 14, 2007 4.834 4.858 4.612 4.740 138,525 -0.12(-2.49%)
Aug 13, 2007 5.146 5.146 4.799 4.861 181,237 -0.28(-5.52%)
Aug 10, 2007 5.256 5.301 5.107 5.146 73,591 -0.17(-3.13%)
Aug 09, 2007 5.284 5.319 5.236 5.312 24,242 +0.03(+0.66%)
Aug 08, 2007 5.267 5.340 5.215 5.277 30,591 -0.02(-0.33%)
Aug 07, 2007 5.312 5.347 5.236 5.295 23,664 -0.08(-1.42%)
Aug 06, 2007 5.451 5.451 5.246 5.371 78,786 -0.03(-0.58%)
Aug 03, 2007 5.430 5.430 5.388 5.402 23,664 -0.01(-0.26%)
Aug 02, 2007 5.388 5.416 5.371 5.416 23,087 +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.