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 +0.00 (+0.01%)
Official Closing 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 (%)
Jan 31, 2014 6.237 6.296 6.227 6.291 25,500 +0.05(+0.87%)
Jan 30, 2014 6.242 6.242 6.203 6.237 30,751 +0.04(+0.64%)
Jan 29, 2014 6.217 6.217 6.188 6.198 60,632 +0.00(+0.00%)
Jan 28, 2014 6.193 6.198 6.165 6.198 55,057 +0.04(+0.64%)
Jan 27, 2014 6.247 6.262 6.119 6.158 95,121 -0.10(-1.58%)
Jan 24, 2014 6.281 6.306 6.252 6.257 63,339 -0.01(-0.16%)
Jan 23, 2014 6.321 6.321 6.257 6.267 80,189 -0.04(-0.56%)
Jan 22, 2014 6.311 6.321 6.296 6.302 61,656 +0.04(+0.57%)
Jan 21, 2014 6.326 6.358 6.263 6.267 85,473 +0.01(+0.16%)
Jan 17, 2014 6.296 6.257 6.257 6.257 84,428 +0.00(+0.00%)
Jan 16, 2014 6.198 6.257 6.174 6.257 64,476 +0.04(+0.71%)
Jan 15, 2014 6.237 6.237 6.154 6.213 47,961 +0.01(+0.24%)
Jan 14, 2014 6.178 6.232 6.169 6.198 121,451 +0.01(+0.16%)
Jan 13, 2014 6.169 6.202 6.169 6.188 68,872 +0.00(+0.08%)
Jan 10, 2014 6.149 6.183 6.149 6.183 64,004 +0.04(+0.64%)
Jan 09, 2014 6.120 6.188 6.120 6.144 88,962 +0.03(+0.55%)
Jan 08, 2014 6.100 6.178 6.100 6.111 46,391 +0.01(+0.18%)
Jan 07, 2014 6.080 6.149 6.071 6.100 103,708 +0.04(+0.65%)
Jan 06, 2014 6.080 6.110 6.061 6.061 127,575 +0.00(+0.08%)
Jan 03, 2014 6.071 6.100 6.046 6.056 132,190 +0.01(+0.16%)
Jan 02, 2014 6.031 6.120 5.973 6.046 90,339 +0.03(+0.57%)
Dec 31, 2013 6.080 6.012 6.012 6.012 157,641 -0.01(-0.24%)
Dec 30, 2013 6.139 6.149 5.948 6.026 123,288 -0.11(-1.84%)
Dec 27, 2013 6.007 6.139 5.963 6.139 116,642 +0.13(+2.20%)
Dec 26, 2013 6.090 6.095 5.997 6.007 158,263 -0.06(-0.97%)
Dec 24, 2013 6.026 6.066 6.010 6.066 52,429 +0.02(+0.41%)
Dec 23, 2013 6.046 6.115 6.031 6.041 154,219 +0.00(+0.08%)
Dec 20, 2013 5.982 6.066 5.978 6.036 105,038 +0.05(+0.90%)
Dec 19, 2013 5.948 6.022 5.933 5.982 151,784 +0.04(+0.66%)
Dec 18, 2013 5.933 5.972 5.933 5.943 85,061 -0.00(-0.08%)
Dec 17, 2013 5.924 5.958 5.924 5.948 73,447 +0.03(+0.49%)
Dec 16, 2013 5.856 5.943 5.856 5.919 76,106 +0.05(+0.82%)
Dec 13, 2013 5.841 5.914 5.835 5.871 69,127 +0.04(+0.75%)
Dec 12, 2013 5.885 5.885 5.822 5.827 168,786 -0.04(-0.66%)
Dec 11, 2013 5.912 5.924 5.846 5.866 60,770 -0.04(-0.74%)
Dec 10, 2013 5.929 5.943 5.900 5.909 74,177 +0.01(+0.25%)
Dec 09, 2013 5.933 5.972 5.895 5.895 53,965 -0.05(-0.81%)
Dec 06, 2013 5.933 5.962 5.909 5.943 22,675 +0.01(+0.17%)
Dec 05, 2013 5.904 5.949 5.904 5.933 36,433 +0.00(+0.07%)
Dec 04, 2013 5.982 5.987 5.875 5.929 148,669 -0.08(-1.37%)
Dec 03, 2013 6.001 6.045 5.972 6.011 76,150 +0.01(+0.24%)
Dec 02, 2013 5.987 6.126 5.982 5.996 142,632 +0.01(+0.16%)
Nov 29, 2013 6.054 6.097 5.987 5.987 20,311 +0.00(+0.03%)
Nov 27, 2013 5.987 6.020 5.982 5.985 37,320 -0.03(-0.51%)
Nov 26, 2013 6.054 6.146 5.991 6.016 87,550 -0.06(-1.03%)
Nov 25, 2013 6.141 6.166 6.078 6.078 49,996 -0.01(-0.16%)
Nov 22, 2013 6.088 6.141 6.079 6.088 40,155 -0.05(-0.87%)
Nov 21, 2013 6.103 6.170 6.088 6.141 91,374 +0.04(+0.63%)
Nov 20, 2013 6.216 6.216 6.103 6.103 84,027 -0.07(-1.10%)
Nov 19, 2013 6.199 6.200 6.166 6.170 56,883 -0.07(-1.09%)
Nov 18, 2013 6.224 6.252 6.166 6.238 70,684 +0.10(+1.56%)
Nov 15, 2013 6.180 6.180 6.117 6.142 26,683 -0.04(-0.62%)
Nov 14, 2013 6.128 6.204 6.123 6.180 48,902 +0.11(+1.89%)
Nov 12, 2013 6.104 6.113 6.060 6.066 36,245 +0.00(+0.01%)
Nov 11, 2013 6.089 6.089 6.041 6.065 24,401 +0.01(+0.16%)
Nov 08, 2013 6.104 6.113 6.036 6.056 81,927 -0.06(-1.02%)
Nov 07, 2013 6.118 6.128 6.032 6.118 75,225 +0.00(+0.08%)
Nov 06, 2013 6.104 6.171 6.085 6.113 70,092 +0.00(+0.00%)
Nov 05, 2013 6.089 6.137 6.089 6.113 36,812 -0.01(-0.24%)
Nov 04, 2013 6.180 6.180 6.094 6.128 76,188 -0.06(-0.91%)
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.