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 (%)
Apr 29, 2011 4.949 4.984 4.949 4.968 61,969 +0.01(+0.16%)
Apr 28, 2011 4.988 5.003 4.945 4.960 73,448 -0.03(-0.55%)
Apr 27, 2011 4.996 5.019 4.976 4.988 81,663 +0.00(+0.00%)
Apr 26, 2011 5.011 5.019 4.984 4.988 51,567 -0.00(-0.08%)
Apr 25, 2011 5.015 5.035 4.988 4.992 29,755 -0.03(-0.62%)
Apr 21, 2011 4.984 5.029 4.966 5.023 72,433 +0.05(+1.10%)
Apr 20, 2011 4.937 4.972 4.917 4.968 100,495 +0.04(+0.79%)
Apr 19, 2011 4.937 4.968 4.902 4.929 71,074 +0.02(+0.37%)
Apr 18, 2011 4.886 4.913 4.855 4.911 67,901 +0.02(+0.51%)
Apr 15, 2011 4.847 4.886 4.847 4.886 70,720 +0.02(+0.32%)
Apr 14, 2011 4.832 4.871 4.824 4.871 105,247 +0.03(+0.56%)
Apr 13, 2011 4.840 4.844 4.828 4.844 75,116 +0.00(+0.00%)
Apr 12, 2011 4.812 4.844 4.809 4.844 36,861 +0.01(+0.24%)
Apr 11, 2011 4.832 4.844 4.820 4.832 86,943 +0.00(+0.00%)
Apr 08, 2011 4.902 4.902 4.830 4.832 79,584 -0.03(-0.72%)
Apr 07, 2011 4.882 4.906 4.859 4.867 54,580 -0.02(-0.40%)
Apr 06, 2011 4.886 4.886 4.851 4.886 52,413 +0.03(+0.56%)
Apr 05, 2011 4.851 4.882 4.840 4.859 37,100 +0.01(+0.24%)
Apr 04, 2011 4.863 4.863 4.840 4.847 24,751 -0.00(-0.08%)
Apr 01, 2011 4.816 4.851 4.790 4.851 57,082 +0.05(+1.13%)
Mar 31, 2011 4.824 4.824 4.797 4.797 40,252 -0.02(-0.32%)
Mar 30, 2011 4.816 4.840 4.793 4.812 64,018 +0.00(+0.00%)
Mar 29, 2011 4.785 4.812 4.782 4.812 22,365 +0.03(+0.65%)
Mar 28, 2011 4.820 4.832 4.781 4.781 41,664 -0.03(-0.57%)
Mar 25, 2011 4.840 4.840 4.778 4.809 106,613 -0.02(-0.32%)
Mar 24, 2011 4.828 4.871 4.774 4.824 138,558 -0.01(-0.16%)
Mar 23, 2011 4.805 4.832 4.743 4.832 47,863 +0.03(+0.57%)
Mar 22, 2011 4.797 4.812 4.719 4.805 70,341 +0.02(+0.49%)
Mar 21, 2011 4.758 4.781 4.758 4.781 94,466 +0.07(+1.55%)
Mar 18, 2011 4.701 4.708 4.677 4.708 58,789 +0.04(+0.83%)
Mar 17, 2011 4.689 4.689 4.627 4.670 67,123 +0.03(+0.58%)
Mar 16, 2011 4.708 4.716 4.620 4.643 90,111 -0.07(-1.39%)
Mar 15, 2011 4.693 4.731 4.689 4.708 66,542 -0.02(-0.49%)
Mar 14, 2011 4.751 4.751 4.701 4.731 49,131 -0.02(-0.32%)
Mar 11, 2011 4.704 4.758 4.703 4.747 138,503 +0.03(+0.74%)
Mar 10, 2011 4.712 4.751 4.672 4.712 60,276 -0.01(-0.16%)
Mar 09, 2011 4.708 4.720 4.708 4.720 40,800 +0.01(+0.16%)
Mar 08, 2011 4.685 4.716 4.685 4.712 45,207 +0.03(+0.74%)
Mar 07, 2011 4.662 4.701 4.654 4.677 44,075 -0.00(-0.08%)
Mar 04, 2011 4.650 4.685 4.650 4.681 72,153 -0.00(-0.08%)
Mar 03, 2011 4.701 4.739 4.681 4.685 76,672 -0.02(-0.33%)
Mar 02, 2011 4.677 4.720 4.674 4.701 51,675 +0.02(+0.41%)
Mar 01, 2011 4.662 4.681 4.657 4.681 31,750 +0.01(+0.16%)
Feb 28, 2011 4.670 4.692 4.658 4.674 58,633 +0.03(+0.66%)
Feb 25, 2011 4.639 4.643 4.612 4.643 46,069 +0.01(+0.25%)
Feb 24, 2011 4.589 4.640 4.589 4.631 67,502 +0.02(+0.33%)
Feb 23, 2011 4.670 4.677 4.573 4.616 75,003 -0.03(-0.58%)
Feb 22, 2011 4.635 4.677 4.623 4.643 93,931 -0.02(-0.41%)
Feb 18, 2011 4.681 4.681 4.662 4.662 55,643 -0.02(-0.41%)
Feb 17, 2011 4.658 4.681 4.658 4.681 106,265 +0.00(+0.08%)
Feb 16, 2011 4.670 4.720 4.647 4.677 40,400 +0.03(+0.66%)
Feb 15, 2011 4.658 4.666 4.624 4.647 222,790 -0.01(-0.25%)
Feb 14, 2011 4.624 4.662 4.624 4.658 121,288 +0.06(+1.25%)
Feb 11, 2011 4.582 4.616 4.578 4.601 43,803 +0.02(+0.33%)
Feb 10, 2011 4.589 4.600 4.578 4.585 37,470 -0.01(-0.17%)
Feb 09, 2011 4.597 4.597 4.555 4.593 53,747 +0.00(+0.00%)
Feb 08, 2011 4.585 4.601 4.578 4.593 48,110 +0.00(+0.08%)
Feb 07, 2011 4.574 4.608 4.574 4.589 44,878 +0.02(+0.42%)
Feb 04, 2011 4.589 4.589 4.566 4.570 56,976 -0.02(-0.33%)
Feb 03, 2011 4.582 4.589 4.570 4.585 31,367 +0.00(+0.00%)
Feb 02, 2011 4.582 4.585 4.574 4.585 72,927 +0.03(+0.59%)
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.