Skip to main content

Flaherty & Crumrine Preferred Income Fund (NY: PFD )

10.37 +0.07 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 5.512 5.526 5.481 5.512 47,603 +0.00(+0.00%)
May 30, 2007 5.512 5.543 5.485 5.512 46,732 -0.04(-0.74%)
May 29, 2007 5.536 5.560 5.516 5.554 35,412 +0.03(+0.50%)
May 25, 2007 5.547 5.547 5.450 5.526 28,735 +0.02(+0.31%)
May 24, 2007 5.554 5.564 5.485 5.509 42,088 -0.01(-0.25%)
May 23, 2007 5.516 5.536 5.461 5.523 85,337 -0.01(-0.12%)
May 22, 2007 5.547 5.547 5.461 5.529 64,438 +0.02(+0.31%)
May 21, 2007 5.519 5.519 5.485 5.512 44,990 -0.03(-0.56%)
May 18, 2007 5.567 5.574 5.516 5.543 30,477 -0.01(-0.25%)
May 17, 2007 5.564 5.571 5.523 5.557 13,932 +0.03(+0.50%)
May 16, 2007 5.588 5.595 5.505 5.529 35,702 -0.07(-1.17%)
May 15, 2007 5.536 5.595 5.529 5.595 45,571 +0.06(+1.12%)
May 14, 2007 5.516 5.564 5.516 5.533 45,571 +0.00(+0.06%)
May 11, 2007 5.647 5.681 5.447 5.529 193,605 -0.11(-1.95%)
May 10, 2007 5.650 5.891 5.629 5.640 176,479 -0.06(-0.97%)
May 09, 2007 5.657 5.698 5.622 5.695 44,119 +0.06(+1.10%)
May 08, 2007 5.640 5.643 5.626 5.633 24,672 -0.02(-0.30%)
May 07, 2007 5.636 5.695 5.636 5.650 31,928 -0.01(-0.12%)
May 04, 2007 5.650 5.698 5.633 5.657 65,309 -0.02(-0.37%)
May 03, 2007 5.667 5.688 5.643 5.678 35,412 +0.01(+0.19%)
May 02, 2007 5.712 5.712 5.667 5.667 39,765 -0.03(-0.60%)
May 01, 2007 5.726 5.751 5.691 5.702 46,441 -0.03(-0.54%)
Apr 30, 2007 5.778 5.822 5.729 5.733 61,245 -0.08(-1.30%)
Apr 27, 2007 5.805 5.850 5.774 5.809 31,928 +0.01(+0.24%)
Apr 26, 2007 5.795 5.891 5.795 5.795 54,569 -0.03(-0.53%)
Apr 25, 2007 5.857 5.898 5.795 5.826 44,410 -0.03(-0.47%)
Apr 24, 2007 5.857 5.891 5.840 5.853 35,702 -0.01(-0.12%)
Apr 23, 2007 5.891 5.895 5.857 5.860 10,449 -0.01(-0.23%)
Apr 20, 2007 5.829 5.874 5.826 5.874 23,511 +0.05(+0.83%)
Apr 19, 2007 5.867 5.891 5.805 5.826 38,314 -0.03(-0.47%)
Apr 18, 2007 5.826 5.891 5.826 5.853 42,378 -0.01(-0.12%)
Apr 17, 2007 5.857 5.874 5.833 5.860 31,928 +0.00(+0.06%)
Apr 16, 2007 5.874 5.908 5.857 5.857 19,157 -0.02(-0.35%)
Apr 13, 2007 5.933 5.933 5.877 5.877 21,189 -0.04(-0.70%)
Apr 12, 2007 5.926 5.926 5.829 5.919 58,342 -0.01(-0.12%)
Apr 11, 2007 5.908 5.977 5.908 5.926 32,799 -0.05(-0.86%)
Apr 10, 2007 5.995 5.995 5.977 5.977 24,962 -0.02(-0.29%)
Apr 09, 2007 6.043 6.063 5.995 5.995 45,280 -0.03(-0.57%)
Apr 05, 2007 6.012 6.029 5.960 6.029 16,254 +0.00(+0.00%)
Apr 04, 2007 5.960 6.029 5.926 6.029 51,666 +0.10(+1.74%)
Apr 03, 2007 5.960 5.970 5.908 5.926 24,672 +0.00(+0.00%)
Apr 02, 2007 5.857 5.926 5.822 5.926 35,412 +0.04(+0.64%)
Mar 30, 2007 5.922 5.922 5.860 5.888 34,541 -0.03(-0.47%)
Mar 29, 2007 5.915 5.960 5.891 5.915 44,119 -0.01(-0.23%)
Mar 28, 2007 5.908 5.929 5.908 5.929 19,447 +0.01(+0.17%)
Mar 27, 2007 5.912 5.939 5.908 5.919 21,189 -0.02(-0.41%)
Mar 26, 2007 5.908 5.943 5.908 5.943 19,447 +0.03(+0.45%)
Mar 23, 2007 5.791 5.916 5.791 5.916 56,020 +0.10(+1.73%)
Mar 22, 2007 5.836 5.939 5.802 5.815 69,953 -0.04(-0.64%)
Mar 21, 2007 5.815 5.912 5.815 5.853 23,220 +0.01(+0.23%)
Mar 20, 2007 5.815 5.850 5.798 5.840 29,897 +0.03(+0.47%)
Mar 19, 2007 5.840 5.857 5.791 5.812 19,737 +0.02(+0.30%)
Mar 16, 2007 5.805 5.840 5.788 5.795 22,930 -0.01(-0.12%)
Mar 15, 2007 5.764 5.805 5.764 5.802 21,769 +0.02(+0.36%)
Mar 14, 2007 5.812 5.840 5.774 5.781 11,320 +0.00(+0.06%)
Mar 13, 2007 5.857 5.857 5.774 5.778 33,089 -0.08(-1.35%)
Mar 12, 2007 5.846 5.857 5.805 5.857 27,865 +0.03(+0.59%)
Mar 09, 2007 5.840 5.840 5.771 5.822 14,803 -0.00(-0.00%)
Mar 08, 2007 5.753 5.822 5.753 5.822 68,792 +0.09(+1.50%)
Mar 07, 2007 5.795 5.795 5.709 5.736 61,825 -0.06(-1.01%)
Mar 06, 2007 5.826 5.850 5.791 5.795 55,149 -0.03(-0.53%)
Mar 05, 2007 5.857 5.874 5.826 5.826 21,189 -0.04(-0.76%)
Mar 02, 2007 5.926 5.953 5.857 5.871 74,597 -0.05(-0.81%)
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.