Skip to main content

Flaherty & Crumrine Preferred Income Fund (NY: PFD )

10.80 -0.08 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 6.762 6.803 6.498 6.514 154,868 -0.23(-3.46%)
May 30, 2013 6.606 6.785 6.606 6.748 35,015 +0.14(+2.15%)
May 29, 2013 6.711 6.780 6.574 6.606 209,787 -0.18(-2.70%)
May 28, 2013 7.055 7.055 6.725 6.789 150,521 -0.25(-3.58%)
May 24, 2013 7.037 7.106 7.014 7.041 53,136 -0.04(-0.58%)
May 23, 2013 7.170 7.170 7.041 7.083 59,359 -0.06(-0.83%)
May 22, 2013 7.138 7.239 7.138 7.142 51,556 +0.03(+0.44%)
May 21, 2013 7.179 7.179 7.110 7.110 55,936 -0.04(-0.57%)
May 20, 2013 7.115 7.207 7.115 7.151 73,888 +0.03(+0.38%)
May 17, 2013 7.142 7.156 7.119 7.124 21,347 -0.02(-0.26%)
May 16, 2013 7.115 7.151 7.115 7.142 36,339 +0.04(+0.52%)
May 15, 2013 7.042 7.138 7.041 7.106 47,018 +0.03(+0.41%)
May 13, 2013 7.087 7.087 7.038 7.076 26,861 -0.00(-0.03%)
May 10, 2013 7.078 7.087 7.038 7.078 22,096 +0.03(+0.39%)
May 09, 2013 7.074 7.095 7.042 7.051 32,381 -0.00(-0.02%)
May 08, 2013 6.983 7.056 6.983 7.052 36,635 +0.06(+0.86%)
May 07, 2013 7.014 7.074 6.969 6.992 50,372 +0.01(+0.20%)
May 06, 2013 7.028 7.042 6.964 6.978 67,378 -0.07(-1.03%)
May 03, 2013 7.106 7.092 7.051 7.051 41,280 -0.02(-0.32%)
May 02, 2013 7.010 7.133 6.992 7.074 59,653 +0.04(+0.63%)
May 01, 2013 7.042 7.065 6.978 7.030 55,337 +0.02(+0.28%)
Apr 30, 2013 7.051 7.051 7.010 7.010 49,947 -0.02(-0.32%)
Apr 29, 2013 6.987 7.065 6.942 7.033 72,080 +0.03(+0.46%)
Apr 26, 2013 7.087 7.087 7.001 7.001 68,377 -0.09(-1.22%)
Apr 25, 2013 7.133 7.156 7.083 7.087 22,032 -0.04(-0.51%)
Apr 24, 2013 7.087 7.124 7.087 7.124 23,366 +0.02(+0.32%)
Apr 23, 2013 7.128 7.128 7.069 7.101 41,217 -0.07(-0.95%)
Apr 22, 2013 7.110 7.201 7.069 7.169 47,983 +0.06(+0.90%)
Apr 19, 2013 6.960 7.124 6.960 7.106 46,932 +0.12(+1.76%)
Apr 18, 2013 7.041 7.041 6.978 6.983 18,392 -0.03(-0.45%)
Apr 17, 2013 7.005 7.041 6.983 7.014 54,619 +0.04(+0.52%)
Apr 16, 2013 6.955 7.017 6.933 6.978 50,295 +0.06(+0.92%)
Apr 15, 2013 6.928 6.983 6.874 6.915 67,428 +0.04(+0.65%)
Apr 12, 2013 6.887 6.892 6.833 6.870 43,516 +0.01(+0.08%)
Apr 11, 2013 6.801 6.869 6.797 6.865 51,105 +0.09(+1.30%)
Apr 10, 2013 6.720 6.797 6.720 6.777 51,659 +0.03(+0.37%)
Apr 09, 2013 6.711 6.751 6.706 6.751 64,726 +0.00(+0.00%)
Apr 08, 2013 6.774 6.788 6.711 6.751 63,223 +0.00(+0.00%)
Apr 05, 2013 6.684 6.774 6.684 6.751 73,625 -0.00(-0.07%)
Apr 04, 2013 6.647 6.788 6.602 6.756 69,725 +0.07(+1.08%)
Apr 03, 2013 6.684 6.724 6.606 6.684 61,692 -0.02(-0.34%)
Apr 02, 2013 6.729 6.806 6.684 6.706 31,245 -0.04(-0.60%)
Apr 01, 2013 6.742 6.747 6.668 6.747 35,871 +0.03(+0.47%)
Mar 28, 2013 6.715 6.729 6.638 6.715 59,558 +0.01(+0.21%)
Mar 27, 2013 6.625 6.712 6.625 6.701 23,547 +0.06(+0.88%)
Mar 26, 2013 6.684 6.690 6.634 6.643 20,354 -0.02(-0.34%)
Mar 25, 2013 6.661 6.674 6.661 6.665 33,821 +0.07(+1.10%)
Mar 22, 2013 6.570 6.652 6.529 6.593 37,614 -0.01(-0.14%)
Mar 21, 2013 6.484 6.684 6.475 6.602 87,065 +0.09(+1.32%)
Mar 20, 2013 6.566 6.579 6.448 6.516 50,313 +0.01(+0.14%)
Mar 19, 2013 6.516 6.665 6.507 6.507 51,167 +0.03(+0.49%)
Mar 18, 2013 6.408 6.583 6.394 6.475 63,288 -0.01(-0.14%)
Mar 15, 2013 6.592 6.628 6.484 6.484 68,028 -0.07(-1.03%)
Mar 14, 2013 6.565 6.615 6.484 6.552 55,045 -0.04(-0.61%)
Mar 13, 2013 6.624 6.655 6.529 6.592 60,446 -0.07(-1.08%)
Mar 12, 2013 6.646 6.687 6.565 6.664 34,798 -0.02(-0.34%)
Mar 11, 2013 6.682 6.705 6.552 6.687 81,146 +0.05(+0.68%)
Mar 08, 2013 6.552 6.705 6.529 6.642 72,236 +0.05(+0.75%)
Mar 07, 2013 6.610 6.664 6.552 6.592 37,916 -0.03(-0.41%)
Mar 06, 2013 6.709 6.750 6.525 6.619 95,251 -0.11(-1.61%)
Mar 05, 2013 6.709 6.741 6.655 6.727 68,190 -0.01(-0.20%)
Mar 04, 2013 6.705 6.781 6.633 6.741 69,873 +0.00(+0.00%)
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.