Skip to main content

Flaherty & Crumrine Preferred Income Fund (NY: PFD )

10.40 +0.03 (+0.29%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 5.410 5.416 5.358 5.358 53,692 -0.00(-0.06%)
May 30, 2006 5.320 5.403 5.299 5.361 52,821 +0.04(+0.84%)
May 26, 2006 5.299 5.316 5.244 5.316 41,792 +0.02(+0.33%)
May 25, 2006 5.261 5.299 5.237 5.299 37,149 +0.04(+0.85%)
May 24, 2006 5.368 5.368 5.220 5.254 144,533 -0.07(-1.29%)
May 23, 2006 5.334 5.348 5.272 5.323 56,594 +0.03(+0.59%)
May 22, 2006 5.375 5.399 5.282 5.292 103,901 -0.10(-1.85%)
May 19, 2006 5.423 5.461 5.382 5.392 90,261 -0.09(-1.63%)
May 18, 2006 5.599 5.616 5.468 5.482 24,959 -0.07(-1.18%)
May 17, 2006 5.730 5.730 5.529 5.547 77,781 -0.03(-0.56%)
May 16, 2006 5.478 5.582 5.461 5.578 62,399 +0.11(+1.95%)
May 15, 2006 5.472 5.478 5.430 5.472 74,298 +0.05(+0.89%)
May 12, 2006 5.399 5.444 5.399 5.423 31,925 -0.02(-0.32%)
May 11, 2006 5.423 5.468 5.403 5.441 84,166 +0.02(+0.32%)
May 10, 2006 5.403 5.475 5.365 5.423 56,304 +0.03(+0.64%)
May 09, 2006 5.441 5.441 5.358 5.389 49,919 -0.01(-0.13%)
May 08, 2006 5.330 5.396 5.330 5.396 42,953 +0.01(+0.19%)
May 05, 2006 5.503 5.503 5.341 5.385 45,275 -0.05(-0.95%)
May 04, 2006 5.410 5.534 5.348 5.437 51,080 -0.02(-0.44%)
May 03, 2006 5.589 5.589 5.427 5.461 75,459 +0.04(+0.83%)
May 02, 2006 5.320 5.478 5.320 5.416 40,051 +0.06(+1.09%)
May 01, 2006 5.375 5.375 5.327 5.358 37,439 +0.00(+0.00%)
Apr 28, 2006 5.372 5.375 5.313 5.358 37,439 +0.00(+0.00%)
Apr 27, 2006 5.306 5.358 5.306 5.358 38,310 +0.03(+0.58%)
Apr 26, 2006 5.341 5.341 5.275 5.327 66,752 +0.02(+0.39%)
Apr 25, 2006 5.330 5.358 5.275 5.306 37,729 +0.01(+0.20%)
Apr 24, 2006 5.334 5.334 5.268 5.296 79,522 -0.00(-0.07%)
Apr 21, 2006 5.296 5.323 5.261 5.299 61,238 -0.06(-1.03%)
Apr 20, 2006 5.313 5.354 5.303 5.354 35,698 +0.01(+0.26%)
Apr 19, 2006 5.348 5.358 5.258 5.341 43,244 -0.02(-0.32%)
Apr 18, 2006 5.265 5.368 5.265 5.358 92,873 +0.11(+2.03%)
Apr 17, 2006 5.361 5.375 5.241 5.251 100,128 -0.14(-2.56%)
Apr 13, 2006 5.468 5.468 5.361 5.389 73,718 -0.08(-1.45%)
Apr 12, 2006 5.472 5.472 5.447 5.468 16,543 +0.00(+0.00%)
Apr 11, 2006 5.482 5.482 5.447 5.468 47,017 +0.01(+0.19%)
Apr 10, 2006 5.454 5.496 5.447 5.458 58,335 -0.04(-0.69%)
Apr 07, 2006 5.509 5.509 5.451 5.496 47,597 -0.01(-0.19%)
Apr 06, 2006 5.496 5.544 5.454 5.506 22,637 -0.01(-0.12%)
Apr 05, 2006 5.530 5.530 5.475 5.513 18,864 +0.03(+0.50%)
Apr 04, 2006 5.530 5.547 5.478 5.485 30,764 -0.03(-0.50%)
Apr 03, 2006 5.513 5.561 5.478 5.513 31,344 -0.03(-0.50%)
Mar 31, 2006 5.558 5.558 5.478 5.540 42,953 +0.02(+0.31%)
Mar 30, 2006 5.599 5.599 5.458 5.523 37,149 -0.01(-0.19%)
Mar 29, 2006 5.513 5.554 5.472 5.534 22,347 -0.04(-0.68%)
Mar 28, 2006 5.465 5.571 5.465 5.571 29,603 +0.11(+1.95%)
Mar 27, 2006 5.516 5.554 5.451 5.465 53,111 -0.07(-1.31%)
Mar 24, 2006 5.482 5.537 5.482 5.537 29,893 +0.06(+1.01%)
Mar 23, 2006 5.568 5.575 5.468 5.482 51,950 -0.03(-0.56%)
Mar 22, 2006 5.503 5.599 5.454 5.513 56,014 -0.02(-0.37%)
Mar 21, 2006 5.616 5.651 5.516 5.534 41,212 -0.08(-1.47%)
Mar 20, 2006 5.644 5.651 5.606 5.616 83,585 +0.04(+0.68%)
Mar 17, 2006 5.623 5.623 5.516 5.578 48,758 +0.03(+0.62%)
Mar 16, 2006 5.496 5.571 5.482 5.544 96,355 +0.05(+0.88%)
Mar 15, 2006 5.503 5.509 5.478 5.496 31,344 -0.00(-0.06%)
Mar 14, 2006 5.534 5.534 5.496 5.499 46,726 -0.03(-0.62%)
Mar 13, 2006 5.589 5.651 5.534 5.534 68,784 -0.11(-1.89%)
Mar 10, 2006 5.630 5.685 5.630 5.640 21,476 +0.01(+0.24%)
Mar 09, 2006 5.530 5.627 5.513 5.627 89,680 +0.14(+2.58%)
Mar 08, 2006 5.678 5.682 5.485 5.485 48,177 -0.14(-2.57%)
Mar 07, 2006 5.771 5.771 5.630 5.630 75,749 -0.17(-2.85%)
Mar 06, 2006 5.789 5.833 5.789 5.795 36,278 -0.03(-0.53%)
Mar 03, 2006 5.802 5.840 5.768 5.826 82,134 +0.06(+0.96%)
Mar 02, 2006 5.754 5.789 5.754 5.771 14,801 -0.01(-0.24%)
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.