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 )

10.37 +0.07 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 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 29, 2015 8.343 8.343 8.127 8.148 35,461 -0.14(-1.69%)
May 28, 2015 8.337 8.337 8.267 8.289 38,928 -0.02(-0.26%)
May 27, 2015 8.305 8.327 8.275 8.310 11,126 +0.02(+0.26%)
May 26, 2015 8.273 8.324 8.240 8.289 35,264 +0.05(+0.65%)
May 22, 2015 8.208 8.235 8.235 8.235 15,195 +0.02(+0.20%)
May 21, 2015 8.175 8.283 8.175 8.219 33,707 +0.03(+0.38%)
May 20, 2015 8.165 8.197 8.151 8.187 8,442 +0.00(+0.04%)
May 19, 2015 8.192 8.208 8.170 8.184 22,998 -0.02(-0.29%)
May 18, 2015 8.219 8.245 8.192 8.208 24,130 +0.04(+0.53%)
May 15, 2015 8.208 8.294 8.133 8.165 35,726 +0.02(+0.20%)
May 14, 2015 8.111 8.224 8.084 8.149 32,047 +0.00(+0.03%)
May 13, 2015 8.063 8.176 7.999 8.146 24,713 +0.10(+1.30%)
May 12, 2015 7.999 8.068 7.950 8.042 50,462 +0.03(+0.33%)
May 11, 2015 8.074 8.152 8.009 8.015 46,262 -0.06(-0.73%)
May 08, 2015 8.111 8.154 8.025 8.074 59,195 +0.06(+0.80%)
May 07, 2015 8.176 8.176 7.918 8.009 145,134 -0.23(-2.74%)
May 06, 2015 8.310 8.310 8.165 8.235 65,699 -0.01(-0.07%)
May 05, 2015 8.315 8.331 8.213 8.240 33,799 -0.15(-1.79%)
May 04, 2015 8.374 8.406 8.283 8.390 40,811 -0.05(-0.57%)
May 01, 2015 8.401 8.439 8.272 8.439 16,826 +0.04(+0.51%)
Apr 30, 2015 8.347 8.401 8.313 8.396 31,444 +0.05(+0.64%)
Apr 29, 2015 8.326 8.347 8.272 8.342 41,272 +0.00(+0.00%)
Apr 28, 2015 8.342 8.342 8.310 8.342 9,437 +0.01(+0.13%)
Apr 27, 2015 8.331 8.347 8.278 8.331 22,832 +0.02(+0.23%)
Apr 24, 2015 8.374 8.417 8.272 8.312 25,146 -0.03(-0.36%)
Apr 23, 2015 8.406 8.412 8.342 8.342 24,583 -0.11(-1.27%)
Apr 22, 2015 8.272 8.449 8.272 8.449 26,266 +0.17(+2.01%)
Apr 21, 2015 8.245 8.433 8.229 8.283 18,204 +0.00(+0.00%)
Apr 20, 2015 8.262 8.288 8.240 8.283 23,299 +0.02(+0.19%)
Apr 17, 2015 8.251 8.267 8.187 8.267 15,567 +0.08(+0.98%)
Apr 16, 2015 8.150 8.251 8.150 8.187 15,807 +0.02(+0.26%)
Apr 15, 2015 8.246 8.246 8.139 8.166 34,288 -0.05(-0.58%)
Apr 14, 2015 8.347 8.347 8.208 8.214 19,313 -0.11(-1.28%)
Apr 13, 2015 8.256 8.320 8.251 8.320 28,107 +0.06(+0.78%)
Apr 10, 2015 8.150 8.267 8.054 8.256 46,376 +0.06(+0.69%)
Apr 09, 2015 8.150 8.240 8.150 8.200 26,082 +0.03(+0.35%)
Apr 08, 2015 8.112 8.203 8.107 8.171 21,494 +0.06(+0.72%)
Apr 07, 2015 8.176 8.176 8.106 8.112 31,581 -0.03(-0.33%)
Apr 06, 2015 8.139 8.176 8.118 8.139 25,156 -0.05(-0.65%)
Apr 02, 2015 8.171 8.192 8.192 8.192 27,374 +0.03(+0.33%)
Apr 01, 2015 8.123 8.198 8.079 8.166 24,481 +0.07(+0.92%)
Mar 31, 2015 8.198 8.198 8.080 8.091 33,458 -0.10(-1.24%)
Mar 30, 2015 8.198 8.203 8.070 8.192 18,095 +0.03(+0.39%)
Mar 27, 2015 8.102 8.176 8.086 8.160 21,659 +0.07(+0.92%)
Mar 26, 2015 8.032 8.134 8.032 8.086 36,178 +0.02(+0.28%)
Mar 25, 2015 8.155 8.155 8.022 8.063 46,903 -0.07(-0.81%)
Mar 24, 2015 8.166 8.176 8.075 8.128 36,341 +0.05(+0.66%)
Mar 23, 2015 8.070 8.198 8.054 8.075 30,135 -0.00(-0.00%)
Mar 20, 2015 8.139 8.240 8.070 8.075 28,412 -0.04(-0.46%)
Mar 19, 2015 8.139 8.140 8.043 8.112 17,743 -0.02(-0.20%)
Mar 18, 2015 8.043 8.139 8.043 8.128 53,242 +0.03(+0.39%)
Mar 17, 2015 8.065 8.096 8.043 8.096 18,041 +0.00(+0.00%)
Mar 16, 2015 8.128 8.218 8.080 8.096 45,790 -0.06(-0.72%)
Mar 13, 2015 8.049 8.213 8.043 8.155 36,217 +0.08(+1.05%)
Mar 12, 2015 8.038 8.112 8.038 8.070 37,128 +0.01(+0.13%)
Mar 11, 2015 8.009 8.059 7.990 8.059 46,119 +0.06(+0.76%)
Mar 10, 2015 7.974 8.033 7.953 7.998 31,758 +0.02(+0.30%)
Mar 09, 2015 7.974 7.990 7.921 7.974 48,778 -0.02(-0.20%)
Mar 06, 2015 8.096 8.102 7.974 7.990 34,259 -0.12(-1.44%)
Mar 05, 2015 8.086 8.149 8.059 8.107 36,971 -0.01(-0.06%)
Mar 04, 2015 8.091 8.139 8.033 8.112 15,780 -0.04(-0.52%)
Mar 03, 2015 8.059 8.160 8.043 8.155 38,503 +0.03(+0.33%)
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.