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 )

10.36 -0.07 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 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 (%)
May 28, 2004 5.978 6.071 5.913 6.071 59,206 +0.08(+1.38%)
May 27, 2004 5.995 6.006 5.926 5.988 60,657 +0.05(+0.87%)
May 26, 2004 5.906 5.937 5.888 5.937 62,979 +0.08(+1.35%)
May 25, 2004 5.923 5.926 5.795 5.857 111,157 -0.06(-0.93%)
May 24, 2004 5.713 5.923 5.713 5.913 157,884 +0.24(+4.32%)
May 21, 2004 5.616 5.668 5.599 5.668 36,859 +0.03(+0.61%)
May 20, 2004 5.623 5.651 5.616 5.633 45,275 +0.03(+0.62%)
May 19, 2004 5.513 5.630 5.513 5.599 60,657 +0.01(+0.18%)
May 18, 2004 5.509 5.589 5.451 5.589 64,140 +0.09(+1.63%)
May 17, 2004 5.489 5.509 5.427 5.499 103,321 +0.04(+0.82%)
May 14, 2004 5.427 5.492 5.410 5.454 57,755 +0.06(+1.15%)
May 13, 2004 5.289 5.410 5.261 5.392 89,970 +0.14(+2.62%)
May 12, 2004 5.272 5.303 5.175 5.254 127,990 +0.06(+1.13%)
May 11, 2004 5.089 5.272 5.089 5.196 124,217 +0.04(+0.87%)
May 10, 2004 5.306 5.306 5.117 5.151 300,096 -0.20(-3.67%)
May 07, 2004 5.651 5.651 5.341 5.348 108,545 -0.30(-5.31%)
May 06, 2004 5.633 5.651 5.606 5.647 69,654 +0.05(+0.86%)
May 05, 2004 5.496 5.675 5.489 5.599 83,585 +0.07(+1.25%)
May 04, 2004 5.616 5.616 5.513 5.530 67,623 -0.11(-2.01%)
May 03, 2004 5.620 5.668 5.620 5.644 73,137 +0.09(+1.68%)
Apr 30, 2004 5.616 5.671 5.540 5.551 74,588 +0.02(+0.37%)
Apr 29, 2004 5.461 5.647 5.461 5.530 107,965 +0.08(+1.39%)
Apr 28, 2004 5.368 5.454 5.341 5.454 105,933 +0.10(+1.93%)
Apr 27, 2004 5.375 5.427 5.323 5.351 183,424 -0.02(-0.45%)
Apr 26, 2004 5.513 5.513 5.334 5.375 178,780 -0.18(-3.23%)
Apr 23, 2004 5.520 5.565 5.427 5.554 233,343 -0.03(-0.49%)
Apr 22, 2004 5.799 5.799 5.465 5.582 249,596 -0.22(-3.74%)
Apr 21, 2004 5.851 5.854 5.668 5.799 69,074 -0.10(-1.75%)
Apr 20, 2004 5.837 5.919 5.826 5.902 85,907 +0.05(+0.82%)
Apr 19, 2004 5.857 5.875 5.816 5.854 58,626 +0.06(+0.95%)
Apr 16, 2004 5.668 5.802 5.668 5.799 160,206 +0.14(+2.56%)
Apr 15, 2004 5.754 5.802 5.582 5.654 276,007 -0.13(-2.21%)
Apr 14, 2004 5.806 5.847 5.775 5.782 141,631 -0.08(-1.35%)
Apr 13, 2004 6.047 6.047 5.789 5.861 217,091 -0.19(-3.13%)
Apr 12, 2004 5.971 6.050 5.961 6.050 153,821 +0.12(+2.09%)
Apr 08, 2004 5.947 6.030 5.851 5.926 95,775 -0.02(-0.29%)
Apr 07, 2004 5.995 6.026 5.913 5.944 126,539 -0.09(-1.43%)
Apr 06, 2004 5.789 6.047 5.616 6.030 404,869 +0.23(+4.04%)
Apr 05, 2004 6.633 6.633 5.761 5.795 742,114 -0.79(-12.03%)
Apr 02, 2004 6.753 6.753 6.564 6.588 101,289 -0.20(-2.94%)
Apr 01, 2004 6.788 6.857 6.771 6.788 45,565 +0.03(+0.41%)
Mar 31, 2004 6.805 6.822 6.760 6.760 57,755 -0.04(-0.66%)
Mar 30, 2004 6.829 6.884 6.753 6.805 78,651 +0.02(+0.25%)
Mar 29, 2004 6.822 6.888 6.764 6.788 69,654 +0.00(+0.00%)
Mar 26, 2004 6.819 6.822 6.788 6.788 31,344 -0.03(-0.45%)
Mar 25, 2004 6.726 6.819 6.726 6.819 45,565 +0.07(+0.97%)
Mar 24, 2004 6.650 6.784 6.650 6.753 98,677 +0.09(+1.29%)
Mar 23, 2004 6.595 6.743 6.581 6.667 60,657 +0.02(+0.36%)
Mar 22, 2004 6.746 6.753 6.615 6.643 62,108 -0.10(-1.53%)
Mar 19, 2004 6.715 6.760 6.702 6.746 46,436 +0.06(+0.88%)
Mar 18, 2004 6.684 6.746 6.684 6.688 37,729 -0.04(-0.56%)
Mar 17, 2004 6.733 6.777 6.657 6.726 84,166 +0.03(+0.41%)
Mar 16, 2004 6.664 6.702 6.598 6.698 69,654 +0.01(+0.21%)
Mar 15, 2004 6.650 6.684 6.643 6.684 40,341 +0.03(+0.52%)
Mar 12, 2004 6.581 6.660 6.581 6.650 44,114 +0.00(+0.00%)
Mar 11, 2004 6.633 6.664 6.591 6.650 62,689 +0.05(+0.78%)
Mar 10, 2004 6.684 6.684 6.581 6.598 46,436 -0.06(-0.88%)
Mar 09, 2004 6.677 6.677 6.615 6.657 84,166 -0.03(-0.46%)
Mar 08, 2004 6.595 6.750 6.595 6.688 70,235 +0.04(+0.67%)
Mar 05, 2004 6.560 6.839 6.529 6.643 117,542 +0.08(+1.26%)
Mar 04, 2004 6.522 6.581 6.481 6.560 72,847 +0.07(+1.12%)
Mar 03, 2004 6.553 6.567 6.488 6.488 47,307 -0.06(-0.89%)
Mar 02, 2004 6.547 6.547 6.519 6.547 48,468 +0.03(+0.42%)
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.