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 (%)
Apr 30, 2019 9.645 9.645 9.551 9.616 72,236 +0.01(+0.08%)
Apr 29, 2019 9.609 9.616 9.543 9.609 109,638 -0.01(-0.08%)
Apr 26, 2019 9.855 9.862 9.594 9.616 200,366 -0.26(-2.64%)
Apr 25, 2019 9.957 9.957 9.877 9.877 18,843 -0.08(-0.80%)
Apr 24, 2019 10.03 10.03 9.938 9.957 17,077 -0.03(-0.29%)
Apr 23, 2019 9.964 9.993 9.927 9.986 12,678 +0.04(+0.36%)
Apr 22, 2019 9.957 9.986 9.949 9.949 12,715 +0.05(+0.55%)
Apr 18, 2019 9.938 9.938 9.859 9.895 20,937 +0.01(+0.15%)
Apr 17, 2019 9.895 9.989 9.881 9.881 22,599 -0.06(-0.60%)
Apr 16, 2019 9.881 9.953 9.844 9.940 32,524 +0.03(+0.31%)
Apr 15, 2019 9.938 9.938 9.859 9.909 23,263 +0.04(+0.37%)
Apr 12, 2019 9.895 9.931 9.873 9.873 25,928 -0.02(-0.22%)
Apr 11, 2019 9.876 9.931 9.870 9.895 45,769 +0.02(+0.22%)
Apr 10, 2019 9.772 9.881 9.772 9.873 18,692 +0.06(+0.66%)
Apr 09, 2019 9.881 9.909 9.808 9.808 23,385 -0.07(-0.73%)
Apr 08, 2019 9.794 9.909 9.772 9.881 26,846 +0.11(+1.11%)
Apr 05, 2019 9.808 9.866 9.772 9.772 26,344 -0.09(-0.95%)
Apr 04, 2019 9.844 9.866 9.812 9.866 53,334 +0.15(+1.56%)
Apr 03, 2019 9.635 9.851 9.635 9.715 41,348 +0.01(+0.07%)
Apr 02, 2019 9.700 9.770 9.628 9.707 87,940 -0.16(-1.61%)
Apr 01, 2019 9.917 9.995 9.866 9.866 40,532 -0.06(-0.58%)
Mar 29, 2019 10.01 10.01 9.902 9.924 40,349 -0.05(-0.51%)
Mar 28, 2019 9.917 9.977 9.852 9.974 41,278 +0.07(+0.73%)
Mar 27, 2019 9.917 9.917 9.873 9.902 26,010 +0.01(+0.15%)
Mar 26, 2019 9.902 9.902 9.852 9.888 30,683 +0.02(+0.22%)
Mar 25, 2019 9.859 9.895 9.852 9.866 26,814 +0.01(+0.15%)
Mar 22, 2019 9.859 9.859 9.808 9.852 13,311 +0.04(+0.44%)
Mar 21, 2019 9.671 9.844 9.671 9.808 16,511 +0.01(+0.11%)
Mar 20, 2019 9.755 9.798 9.623 9.798 55,435 +0.19(+1.99%)
Mar 19, 2019 9.783 9.783 9.592 9.606 38,251 -0.05(-0.50%)
Mar 18, 2019 9.539 9.654 9.539 9.654 35,056 +0.06(+0.67%)
Mar 15, 2019 9.597 9.597 9.518 9.590 29,139 +0.05(+0.53%)
Mar 14, 2019 9.575 9.575 9.518 9.539 16,985 +0.00(+0.00%)
Mar 13, 2019 9.776 9.776 9.539 9.539 31,415 +0.01(+0.15%)
Mar 12, 2019 9.683 9.683 9.525 9.525 19,502 -0.00(-0.03%)
Mar 11, 2019 9.525 9.575 9.504 9.528 19,579 -0.03(-0.27%)
Mar 08, 2019 9.597 9.597 9.525 9.554 25,095 -0.02(-0.22%)
Mar 07, 2019 9.704 9.704 9.572 9.575 17,790 -0.05(-0.52%)
Mar 06, 2019 9.539 9.668 9.502 9.625 41,190 +0.09(+0.98%)
Mar 05, 2019 9.633 9.633 9.525 9.532 15,633 -0.04(-0.45%)
Mar 04, 2019 9.640 9.640 9.525 9.575 13,493 -0.05(-0.52%)
Mar 01, 2019 9.604 9.625 9.504 9.625 22,725 +0.08(+0.79%)
Feb 28, 2019 9.489 9.568 9.439 9.550 29,482 +0.07(+0.72%)
Feb 27, 2019 9.382 9.489 9.368 9.482 31,106 +0.12(+1.30%)
Feb 26, 2019 9.410 9.410 9.274 9.360 50,487 +0.04(+0.38%)
Feb 25, 2019 9.460 9.460 9.303 9.324 52,057 -0.08(-0.84%)
Feb 22, 2019 9.525 9.525 9.403 9.403 28,163 -0.06(-0.61%)
Feb 21, 2019 9.539 9.539 9.453 9.460 23,415 -0.01(-0.08%)
Feb 20, 2019 9.604 9.604 9.468 9.468 22,610 -0.15(-1.53%)
Feb 19, 2019 9.458 9.615 9.442 9.615 55,869 +0.20(+2.12%)
Feb 15, 2019 9.479 9.479 9.365 9.415 24,395 +0.01(+0.08%)
Feb 14, 2019 9.386 9.429 9.358 9.408 36,174 +0.04(+0.38%)
Feb 13, 2019 9.394 9.401 9.279 9.372 28,901 +0.05(+0.50%)
Feb 12, 2019 9.365 9.365 9.315 9.326 24,511 +0.00(+0.04%)
Feb 11, 2019 9.244 9.344 9.241 9.322 35,082 +0.09(+0.93%)
Feb 08, 2019 9.258 9.258 9.215 9.237 19,768 -0.02(-0.23%)
Feb 07, 2019 9.265 9.265 9.201 9.258 16,298 -0.00(-0.02%)
Feb 06, 2019 9.337 9.337 9.238 9.260 15,865 +0.00(+0.02%)
Feb 05, 2019 9.279 9.329 9.244 9.258 17,546 -0.00(-0.04%)
Feb 04, 2019 9.294 9.365 9.258 9.262 59,235 -0.03(-0.35%)
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.