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 )

10.36 -0.07 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 8.389 8.389 8.172 8.194 35,265 -0.14(-1.69%)
May 28, 2015 8.384 8.384 8.313 8.335 38,713 -0.02(-0.26%)
May 27, 2015 8.351 8.373 8.321 8.356 11,064 +0.02(+0.26%)
May 26, 2015 8.318 8.370 8.286 8.335 35,070 +0.05(+0.65%)
May 22, 2015 8.253 8.280 8.280 8.280 15,111 +0.02(+0.20%)
May 21, 2015 8.221 8.329 8.221 8.264 33,522 +0.03(+0.38%)
May 20, 2015 8.210 8.242 8.196 8.233 8,396 +0.00(+0.04%)
May 19, 2015 8.237 8.253 8.215 8.229 22,872 -0.02(-0.29%)
May 18, 2015 8.264 8.291 8.237 8.253 23,997 +0.04(+0.53%)
May 15, 2015 8.253 8.340 8.178 8.210 35,529 +0.02(+0.20%)
May 14, 2015 8.156 8.270 8.129 8.194 31,870 +0.00(+0.03%)
May 13, 2015 8.108 8.221 8.043 8.191 24,577 +0.11(+1.30%)
May 12, 2015 8.043 8.113 7.994 8.086 50,184 +0.03(+0.33%)
May 11, 2015 8.118 8.197 8.054 8.059 46,007 -0.06(-0.73%)
May 08, 2015 8.156 8.199 8.070 8.118 58,869 +0.06(+0.80%)
May 07, 2015 8.221 8.221 7.962 8.054 144,334 -0.23(-2.74%)
May 06, 2015 8.356 8.356 8.210 8.280 65,337 -0.01(-0.07%)
May 05, 2015 8.361 8.377 8.259 8.286 33,613 -0.15(-1.79%)
May 04, 2015 8.421 8.453 8.329 8.437 40,587 -0.05(-0.57%)
May 01, 2015 8.448 8.485 8.318 8.485 16,734 +0.04(+0.51%)
Apr 30, 2015 8.394 8.448 8.359 8.442 31,271 +0.05(+0.64%)
Apr 29, 2015 8.372 8.394 8.318 8.388 41,044 +0.00(+0.00%)
Apr 28, 2015 8.388 8.388 8.356 8.388 9,385 +0.01(+0.13%)
Apr 27, 2015 8.377 8.394 8.323 8.377 22,707 +0.02(+0.23%)
Apr 24, 2015 8.421 8.464 8.318 8.358 25,007 -0.03(-0.36%)
Apr 23, 2015 8.453 8.458 8.388 8.388 24,447 -0.11(-1.27%)
Apr 22, 2015 8.318 8.496 8.318 8.496 26,121 +0.17(+2.01%)
Apr 21, 2015 8.291 8.480 8.275 8.329 18,104 +0.00(+0.00%)
Apr 20, 2015 8.307 8.334 8.286 8.329 23,171 +0.02(+0.19%)
Apr 17, 2015 8.297 8.313 8.232 8.313 15,481 +0.08(+0.98%)
Apr 16, 2015 8.195 8.297 8.195 8.232 15,720 +0.02(+0.26%)
Apr 15, 2015 8.291 8.291 8.184 8.211 34,099 -0.05(-0.58%)
Apr 14, 2015 8.393 8.393 8.254 8.259 19,207 -0.11(-1.28%)
Apr 13, 2015 8.302 8.366 8.297 8.366 27,952 +0.06(+0.78%)
Apr 10, 2015 8.195 8.313 8.098 8.302 46,120 +0.06(+0.69%)
Apr 09, 2015 8.195 8.286 8.195 8.245 25,938 +0.03(+0.35%)
Apr 08, 2015 8.157 8.248 8.152 8.216 21,375 +0.06(+0.72%)
Apr 07, 2015 8.222 8.222 8.151 8.157 31,407 -0.03(-0.33%)
Apr 06, 2015 8.184 8.222 8.163 8.184 25,017 -0.05(-0.65%)
Apr 02, 2015 8.216 8.238 8.238 8.238 27,223 +0.03(+0.33%)
Apr 01, 2015 8.168 8.243 8.124 8.211 24,346 +0.08(+0.92%)
Mar 31, 2015 8.243 8.243 8.125 8.136 33,273 -0.10(-1.24%)
Mar 30, 2015 8.243 8.248 8.114 8.238 17,995 +0.03(+0.39%)
Mar 27, 2015 8.147 8.222 8.130 8.206 21,539 +0.08(+0.92%)
Mar 26, 2015 8.077 8.179 8.077 8.130 35,979 +0.02(+0.28%)
Mar 25, 2015 8.200 8.200 8.066 8.107 46,644 -0.07(-0.81%)
Mar 24, 2015 8.211 8.222 8.120 8.173 36,141 +0.05(+0.66%)
Mar 23, 2015 8.114 8.243 8.098 8.120 29,969 -0.00(-0.00%)
Mar 20, 2015 8.184 8.286 8.114 8.120 28,256 -0.04(-0.46%)
Mar 19, 2015 8.184 8.185 8.088 8.157 17,645 -0.02(-0.20%)
Mar 18, 2015 8.088 8.184 8.088 8.173 52,949 +0.03(+0.39%)
Mar 17, 2015 8.109 8.141 8.088 8.141 17,942 +0.00(+0.00%)
Mar 16, 2015 8.173 8.264 8.125 8.141 45,538 -0.06(-0.72%)
Mar 13, 2015 8.093 8.259 8.088 8.200 36,017 +0.09(+1.05%)
Mar 12, 2015 8.083 8.157 8.083 8.115 36,923 +0.01(+0.13%)
Mar 11, 2015 8.053 8.104 8.035 8.104 45,864 +0.06(+0.76%)
Mar 10, 2015 8.019 8.077 7.997 8.043 31,583 +0.02(+0.30%)
Mar 09, 2015 8.019 8.035 7.965 8.019 48,509 -0.02(-0.20%)
Mar 06, 2015 8.141 8.147 8.019 8.035 34,070 -0.12(-1.44%)
Mar 05, 2015 8.131 8.195 8.104 8.152 36,768 -0.01(-0.06%)
Mar 04, 2015 8.136 8.184 8.077 8.157 15,693 -0.04(-0.52%)
Mar 03, 2015 8.104 8.205 8.088 8.200 38,291 +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.