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 )

10.80 -0.08 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 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, 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.