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, 2017 9.933 10.06 9.933 10.06 62,343 +0.13(+1.30%)
Oct 30, 2017 9.842 9.946 9.816 9.933 86,146 +0.10(+1.06%)
Oct 27, 2017 9.796 9.913 9.796 9.829 88,912 +0.03(+0.33%)
Oct 26, 2017 9.861 9.874 9.796 9.796 151,325 -0.03(-0.26%)
Oct 25, 2017 9.653 9.918 9.562 9.822 171,214 +0.15(+1.55%)
Oct 24, 2017 9.751 9.770 9.660 9.673 41,579 -0.08(-0.80%)
Oct 23, 2017 9.751 9.829 9.751 9.751 21,904 -0.05(-0.52%)
Oct 20, 2017 9.879 9.879 9.756 9.802 28,047 -0.09(-0.92%)
Oct 19, 2017 9.763 9.892 9.763 9.892 20,173 +0.10(+0.99%)
Oct 18, 2017 9.763 9.853 9.763 9.795 20,530 +0.06(+0.60%)
Oct 17, 2017 9.847 9.847 9.737 9.737 29,190 -0.10(-0.98%)
Oct 16, 2017 9.866 9.873 9.832 9.833 15,949 -0.04(-0.36%)
Oct 13, 2017 9.873 9.873 9.858 9.869 7,742 +0.03(+0.35%)
Oct 12, 2017 9.795 9.872 9.795 9.834 29,186 +0.03(+0.33%)
Oct 11, 2017 9.782 9.814 9.776 9.802 22,614 +0.01(+0.05%)
Oct 10, 2017 9.795 9.827 9.782 9.796 33,422 +0.01(+0.11%)
Oct 09, 2017 9.808 9.814 9.769 9.785 15,858 -0.03(-0.30%)
Oct 06, 2017 9.789 9.814 9.711 9.814 14,572 +0.04(+0.40%)
Oct 05, 2017 9.756 9.776 9.698 9.776 30,868 -0.01(-0.13%)
Oct 04, 2017 9.837 9.860 9.769 9.789 27,149 -0.06(-0.66%)
Oct 03, 2017 9.899 9.899 9.820 9.853 15,493 +0.01(+0.07%)
Oct 02, 2017 9.802 9.863 9.750 9.847 34,577 +0.05(+0.53%)
Sep 29, 2017 9.763 9.795 9.737 9.795 47,536 +0.06(+0.66%)
Sep 28, 2017 9.711 9.801 9.698 9.730 38,328 +0.03(+0.27%)
Sep 27, 2017 9.834 9.834 9.692 9.705 47,103 -0.13(-1.31%)
Sep 26, 2017 9.737 9.834 9.711 9.834 45,749 +0.08(+0.80%)
Sep 25, 2017 9.769 9.789 9.698 9.756 53,524 -0.02(-0.20%)
Sep 22, 2017 9.556 9.827 9.511 9.776 152,496 +0.30(+3.13%)
Sep 21, 2017 9.485 9.504 9.472 9.479 20,083 -0.02(-0.18%)
Sep 20, 2017 9.490 9.507 9.477 9.496 27,751 +0.01(+0.14%)
Sep 19, 2017 9.490 9.516 9.477 9.484 26,230 -0.01(-0.07%)
Sep 18, 2017 9.477 9.516 9.477 9.490 65,281 +0.01(+0.14%)
Sep 15, 2017 9.503 9.516 9.464 9.477 37,312 -0.01(-0.14%)
Sep 14, 2017 9.477 9.516 9.477 9.490 27,331 -0.01(-0.14%)
Sep 13, 2017 9.484 9.554 9.484 9.503 48,789 +0.00(+0.00%)
Sep 12, 2017 9.490 9.541 9.484 9.503 36,184 +0.01(+0.07%)
Sep 11, 2017 9.496 9.509 9.477 9.496 47,784 +0.01(+0.12%)
Sep 08, 2017 9.535 9.541 9.464 9.485 43,906 -0.04(-0.46%)
Sep 07, 2017 9.548 9.580 9.529 9.529 24,347 -0.03(-0.34%)
Sep 06, 2017 9.612 9.670 9.541 9.561 57,348 -0.09(-0.93%)
Sep 05, 2017 9.702 9.721 9.599 9.651 86,841 -0.14(-1.38%)
Sep 01, 2017 9.760 9.794 9.728 9.786 26,605 +0.04(+0.40%)
Aug 31, 2017 9.709 9.747 9.644 9.747 43,807 +0.06(+0.60%)
Aug 30, 2017 9.586 9.696 9.548 9.689 65,302 +0.14(+1.41%)
Aug 29, 2017 9.451 9.573 9.451 9.554 40,681 +0.05(+0.47%)
Aug 28, 2017 9.516 9.541 9.506 9.509 24,440 -0.02(-0.20%)
Aug 25, 2017 9.644 9.644 9.522 9.529 24,717 -0.02(-0.20%)
Aug 24, 2017 9.490 9.554 9.490 9.548 24,585 +0.04(+0.41%)
Aug 23, 2017 9.484 9.564 9.484 9.509 19,650 -0.05(-0.47%)
Aug 22, 2017 9.516 9.561 9.496 9.554 50,094 +0.05(+0.55%)
Aug 21, 2017 9.572 9.572 9.502 9.502 27,919 -0.08(-0.80%)
Aug 18, 2017 9.386 9.617 9.367 9.578 70,947 +0.19(+1.97%)
Aug 17, 2017 9.406 9.457 9.393 9.393 34,308 -0.03(-0.34%)
Aug 16, 2017 9.457 9.470 9.418 9.425 22,782 -0.04(-0.41%)
Aug 15, 2017 9.425 9.463 9.386 9.463 27,148 +0.09(+0.95%)
Aug 14, 2017 9.444 9.335 9.374 44,859 -0.01(-0.07%)
Aug 11, 2017 9.303 9.381 9.111 9.380 42,031 +0.10(+1.10%)
Aug 10, 2017 9.457 9.457 9.195 9.278 91,823 -0.18(-1.89%)
Aug 09, 2017 9.572 9.572 9.374 9.457 71,060 -0.12(-1.27%)
Aug 08, 2017 9.591 9.617 9.559 9.578 34,580 -0.03(-0.27%)
Aug 07, 2017 9.629 9.629 9.572 9.604 37,355 -0.02(-0.19%)
Aug 04, 2017 9.578 9.622 9.559 9.622 39,633 +0.04(+0.45%)
Aug 03, 2017 9.540 9.623 9.534 9.578 34,369 +0.01(+0.06%)
Aug 02, 2017 9.534 9.655 9.489 9.572 53,015 +0.08(+0.88%)
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.