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 )

10.40 +0.03 (+0.29%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 26, 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 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.