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 )

10.38 UNCHANGED
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 18, 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 5.440 5.447 5.388 5.388 53,390 -0.00(-0.06%)
May 30, 2006 5.350 5.433 5.329 5.392 52,524 +0.05(+0.84%)
May 26, 2006 5.329 5.347 5.274 5.347 41,557 +0.02(+0.32%)
May 25, 2006 5.291 5.329 5.267 5.329 36,940 +0.05(+0.85%)
May 24, 2006 5.399 5.399 5.250 5.284 143,720 -0.07(-1.29%)
May 23, 2006 5.364 5.378 5.302 5.354 56,276 +0.03(+0.59%)
May 22, 2006 5.405 5.430 5.312 5.322 103,317 -0.10(-1.85%)
May 19, 2006 5.454 5.492 5.412 5.423 89,753 -0.09(-1.63%)
May 18, 2006 5.631 5.648 5.499 5.513 24,819 -0.07(-1.18%)
May 17, 2006 5.762 5.762 5.560 5.579 77,343 -0.03(-0.56%)
May 16, 2006 5.509 5.613 5.492 5.610 62,048 +0.11(+1.95%)
May 15, 2006 5.503 5.509 5.461 5.503 73,880 +0.05(+0.89%)
May 12, 2006 5.430 5.475 5.430 5.454 31,745 -0.02(-0.32%)
May 11, 2006 5.454 5.499 5.433 5.471 83,692 +0.02(+0.32%)
May 10, 2006 5.433 5.506 5.395 5.454 55,987 +0.03(+0.64%)
May 09, 2006 5.471 5.471 5.388 5.419 49,638 -0.01(-0.13%)
May 08, 2006 5.360 5.426 5.360 5.426 42,712 +0.01(+0.19%)
May 05, 2006 5.534 5.534 5.371 5.416 45,020 -0.05(-0.95%)
May 04, 2006 5.440 5.565 5.378 5.468 50,792 -0.02(-0.44%)
May 03, 2006 5.620 5.620 5.457 5.492 75,034 +0.05(+0.83%)
May 02, 2006 5.350 5.509 5.350 5.447 39,826 +0.06(+1.09%)
May 01, 2006 5.405 5.405 5.357 5.388 37,228 +0.00(+0.00%)
Apr 28, 2006 5.402 5.405 5.343 5.388 37,228 +0.00(+0.00%)
Apr 27, 2006 5.336 5.388 5.336 5.388 38,094 +0.03(+0.58%)
Apr 26, 2006 5.371 5.371 5.305 5.357 66,376 +0.02(+0.39%)
Apr 25, 2006 5.360 5.388 5.305 5.336 37,517 +0.01(+0.20%)
Apr 24, 2006 5.364 5.364 5.298 5.326 79,075 -0.00(-0.07%)
Apr 21, 2006 5.326 5.354 5.291 5.329 60,893 -0.06(-1.03%)
Apr 20, 2006 5.343 5.385 5.333 5.385 35,497 +0.01(+0.26%)
Apr 19, 2006 5.378 5.388 5.288 5.371 43,000 -0.02(-0.32%)
Apr 18, 2006 5.295 5.399 5.295 5.388 92,350 +0.11(+2.03%)
Apr 17, 2006 5.392 5.405 5.270 5.281 99,565 -0.14(-2.56%)
Apr 13, 2006 5.499 5.499 5.392 5.419 73,303 -0.08(-1.45%)
Apr 12, 2006 5.503 5.503 5.478 5.499 16,449 +0.00(+0.00%)
Apr 11, 2006 5.513 5.513 5.478 5.499 46,752 +0.01(+0.19%)
Apr 10, 2006 5.485 5.527 5.478 5.489 58,007 -0.04(-0.69%)
Apr 07, 2006 5.541 5.541 5.482 5.527 47,329 -0.01(-0.19%)
Apr 06, 2006 5.527 5.575 5.485 5.537 22,510 -0.01(-0.12%)
Apr 05, 2006 5.561 5.561 5.506 5.544 18,758 +0.03(+0.50%)
Apr 04, 2006 5.561 5.579 5.509 5.516 30,591 -0.03(-0.50%)
Apr 03, 2006 5.544 5.593 5.509 5.544 31,168 -0.03(-0.50%)
Mar 31, 2006 5.589 5.589 5.509 5.572 42,712 +0.02(+0.31%)
Mar 30, 2006 5.631 5.631 5.489 5.554 36,940 -0.01(-0.19%)
Mar 29, 2006 5.544 5.586 5.503 5.565 22,221 -0.04(-0.68%)
Mar 28, 2006 5.496 5.603 5.496 5.603 29,436 +0.11(+1.95%)
Mar 27, 2006 5.548 5.586 5.482 5.496 52,812 -0.07(-1.31%)
Mar 24, 2006 5.513 5.568 5.513 5.568 29,725 +0.06(+1.01%)
Mar 23, 2006 5.600 5.606 5.499 5.513 51,658 -0.03(-0.56%)
Mar 22, 2006 5.534 5.631 5.485 5.544 55,698 -0.02(-0.37%)
Mar 21, 2006 5.648 5.683 5.548 5.565 40,980 -0.08(-1.47%)
Mar 20, 2006 5.676 5.683 5.638 5.648 83,115 +0.04(+0.68%)
Mar 17, 2006 5.655 5.655 5.548 5.610 48,484 +0.03(+0.62%)
Mar 16, 2006 5.527 5.603 5.513 5.575 95,813 +0.05(+0.88%)
Mar 15, 2006 5.534 5.541 5.509 5.527 31,168 -0.00(-0.06%)
Mar 14, 2006 5.565 5.565 5.527 5.530 46,463 -0.03(-0.62%)
Mar 13, 2006 5.620 5.683 5.565 5.565 68,397 -0.11(-1.89%)
Mar 10, 2006 5.662 5.717 5.662 5.672 21,356 +0.01(+0.24%)
Mar 09, 2006 5.561 5.658 5.544 5.658 89,175 +0.14(+2.58%)
Mar 08, 2006 5.710 5.714 5.516 5.516 47,906 -0.15(-2.57%)
Mar 07, 2006 5.804 5.804 5.662 5.662 75,323 -0.17(-2.85%)
Mar 06, 2006 5.821 5.866 5.821 5.828 36,074 -0.03(-0.53%)
Mar 03, 2006 5.835 5.873 5.801 5.859 81,672 +0.06(+0.96%)
Mar 02, 2006 5.787 5.821 5.787 5.804 14,718 -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.