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 )

10.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2008 2.056 2.080 2.014 2.056 287,981 +0.01(+0.34%)
Dec 30, 2008 1.896 2.070 1.896 2.049 120,084 +0.14(+7.10%)
Dec 29, 2008 1.924 1.948 1.910 1.913 144,264 -0.04(-1.96%)
Dec 26, 2008 1.983 2.070 1.847 1.951 194,936 +0.00(+0.00%)
Dec 24, 2008 2.014 2.070 1.917 1.951 153,037 -0.08(-4.11%)
Dec 23, 2008 2.056 2.087 1.944 2.035 186,694 -0.01(-0.34%)
Dec 22, 2008 2.056 2.084 1.976 2.042 228,621 -0.02(-0.85%)
Dec 19, 2008 2.056 2.070 1.969 2.059 129,178 +0.12(+6.10%)
Dec 18, 2008 1.861 2.000 1.861 1.941 213,552 +0.07(+3.48%)
Dec 17, 2008 1.802 1.962 1.798 1.876 115,346 +0.04(+2.18%)
Dec 16, 2008 1.795 1.850 1.742 1.836 84,218 +0.04(+2.09%)
Dec 15, 2008 1.882 1.882 1.795 1.798 85,438 -0.10(-5.49%)
Dec 12, 2008 1.910 1.948 1.875 1.903 92,156 -0.01(-0.73%)
Dec 11, 2008 1.885 2.018 1.878 1.917 136,436 -0.00(-0.00%)
Dec 10, 2008 1.917 1.927 1.885 1.917 98,862 +0.06(+3.19%)
Dec 09, 2008 1.826 1.976 1.826 1.857 93,364 -0.04(-2.20%)
Dec 08, 2008 1.742 1.976 1.742 1.899 217,595 +0.19(+11.23%)
Dec 05, 2008 1.683 1.707 1.638 1.707 83,919 +0.03(+2.08%)
Dec 04, 2008 1.805 1.840 1.655 1.673 113,349 -0.12(-6.61%)
Dec 03, 2008 1.788 1.836 1.603 1.791 215,540 -0.07(-3.56%)
Dec 02, 2008 1.899 1.906 1.777 1.857 108,091 -0.00(-0.19%)
Dec 01, 2008 1.965 1.965 1.829 1.861 228,939 -0.11(-5.82%)
Nov 28, 2008 1.833 2.032 1.833 1.976 160,745 +0.14(+7.88%)
Nov 26, 2008 1.641 1.965 1.617 1.832 329,085 +0.19(+11.59%)
Nov 25, 2008 1.464 1.641 1.432 1.641 141,271 +0.22(+15.16%)
Nov 24, 2008 1.254 1.489 1.254 1.425 167,983 +0.17(+13.93%)
Nov 21, 2008 1.282 1.282 1.112 1.251 163,440 -0.04(-3.23%)
Nov 20, 2008 1.436 1.436 1.244 1.293 121,381 -0.13(-9.07%)
Nov 19, 2008 1.533 1.592 1.380 1.422 108,065 -0.16(-9.93%)
Nov 18, 2008 1.603 1.627 1.572 1.579 84,089 -0.06(-3.62%)
Nov 17, 2008 1.641 1.707 1.610 1.638 124,928 -0.05(-3.09%)
Nov 14, 2008 1.704 1.739 1.624 1.690 77,219 -0.05(-2.81%)
Nov 13, 2008 1.627 1.739 1.540 1.739 153,488 +0.10(+6.17%)
Nov 12, 2008 1.732 1.760 1.638 1.638 87,885 -0.19(-10.48%)
Nov 11, 2008 1.910 1.910 1.829 1.829 14,948 -0.08(-4.20%)
Nov 10, 2008 1.976 1.986 1.910 1.910 166,783 -0.12(-5.84%)
Nov 07, 2008 1.997 2.077 1.937 2.028 142,649 +0.03(+1.57%)
Nov 06, 2008 2.049 2.070 1.972 1.997 94,847 -0.06(-2.72%)
Nov 05, 2008 2.108 2.157 2.004 2.052 80,995 -0.09(-4.07%)
Nov 04, 2008 2.080 2.157 2.075 2.140 141,914 +0.08(+4.07%)
Nov 03, 2008 1.986 2.056 1.986 2.056 170,540 +0.07(+3.51%)
Oct 31, 2008 2.004 2.126 1.937 1.986 119,194 -0.11(-5.32%)
Oct 30, 2008 2.014 2.154 2.004 2.098 202,047 +0.10(+5.06%)
Oct 29, 2008 1.694 2.066 1.694 1.997 318,312 +0.22(+12.35%)
Oct 28, 2008 1.620 1.795 1.620 1.777 227,625 +0.17(+10.87%)
Oct 27, 2008 1.582 1.739 1.427 1.603 303,495 -0.03(-1.71%)
Oct 24, 2008 1.450 1.707 1.450 1.631 239,110 -0.11(-6.40%)
Oct 23, 2008 1.721 1.791 1.680 1.742 173,025 -0.03(-1.96%)
Oct 22, 2008 1.791 1.802 1.728 1.777 145,963 -0.12(-6.25%)
Oct 21, 2008 1.795 1.920 1.791 1.896 117,389 -0.06(-2.86%)
Oct 20, 2008 1.885 2.021 1.882 1.951 269,328 +0.07(+3.70%)
Oct 17, 2008 1.969 1.969 1.847 1.882 178,813 -0.07(-3.57%)
Oct 16, 2008 2.087 2.087 1.822 1.951 237,370 -0.12(-5.88%)
Oct 15, 2008 2.248 2.248 2.018 2.073 248,304 -0.32(-13.52%)
Oct 14, 2008 1.993 2.397 1.993 2.397 916,613 +0.68(+39.84%)
Oct 13, 2008 1.087 1.721 1.087 1.714 724,610 +0.73(+74.47%)
Oct 10, 2008 0.9025 1.136 0.7109 0.9827 333,751 -0.11(-10.25%)
Oct 09, 2008 1.342 1.394 1.056 1.095 520,055 -0.29(-20.66%)
Oct 08, 2008 1.397 1.443 1.265 1.380 573,297 -0.11(-7.26%)
Oct 07, 2008 1.659 1.680 1.387 1.488 335,375 -0.06(-4.04%)
Oct 06, 2008 1.572 1.592 1.411 1.551 616,036 -0.11(-6.71%)
Oct 03, 2008 1.700 1.829 1.662 1.662 465,142 -0.01(-0.83%)
Oct 02, 2008 1.819 1.847 1.655 1.676 1,187,675 -0.28(-14.41%)
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.