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 31, 2018 9.249 9.249 9.100 9.127 33,094 +0.01(+0.07%)
May 30, 2018 9.060 9.149 9.060 9.120 29,870 +0.04(+0.45%)
May 29, 2018 9.114 9.127 9.080 9.080 24,721 -0.03(-0.37%)
May 25, 2018 9.114 9.114 9.114 0 +0.06(+0.67%)
May 24, 2018 9.061 9.107 9.053 9.053 27,196 -0.01(-0.07%)
May 23, 2018 9.060 9.087 9.060 9.060 26,952 +0.02(+0.22%)
May 22, 2018 9.053 9.100 9.026 9.039 65,238 +0.02(+0.21%)
May 21, 2018 9.067 9.074 9.020 9.020 21,349 +0.01(+0.07%)
May 18, 2018 9.014 9.050 9.014 9.014 19,349 -0.03(-0.37%)
May 17, 2018 9.041 9.067 9.041 9.047 20,524 +0.00(+0.00%)
May 16, 2018 9.081 9.081 9.041 9.047 28,170 +0.01(+0.07%)
May 15, 2018 9.061 9.067 9.041 9.041 14,039 -0.05(-0.51%)
May 14, 2018 9.081 9.094 9.081 9.088 43,440 +0.00(+0.00%)
May 11, 2018 9.081 9.101 9.054 9.088 41,159 +0.01(+0.15%)
May 10, 2018 9.088 9.141 9.074 9.074 33,344 -0.02(-0.22%)
May 09, 2018 9.108 9.130 9.092 9.094 20,029 -0.02(-0.23%)
May 08, 2018 9.114 9.162 9.114 9.115 19,745 -0.03(-0.29%)
May 07, 2018 9.121 9.141 9.114 9.141 25,302 +0.03(+0.36%)
May 04, 2018 9.182 9.182 9.108 9.108 38,569 -0.03(-0.36%)
May 03, 2018 9.209 9.209 9.102 9.141 31,956 +0.01(+0.07%)
May 02, 2018 9.168 9.168 9.088 9.135 41,391 +0.04(+0.44%)
May 01, 2018 8.960 9.094 8.960 9.094 54,241 +0.10(+1.12%)
Apr 30, 2018 9.014 9.036 8.980 8.993 24,883 -0.01(-0.15%)
Apr 27, 2018 8.982 9.020 8.979 9.007 19,138 +0.07(+0.75%)
Apr 26, 2018 8.973 9.026 8.926 8.940 39,884 -0.05(-0.60%)
Apr 25, 2018 9.014 9.014 8.980 8.993 24,802 -0.04(-0.45%)
Apr 24, 2018 9.041 9.041 8.993 9.034 21,920 +0.02(+0.21%)
Apr 23, 2018 9.061 9.074 9.007 9.015 13,663 +0.02(+0.24%)
Apr 20, 2018 9.007 9.041 8.993 8.993 19,205 -0.01(-0.13%)
Apr 19, 2018 8.995 9.019 8.995 9.005 18,739 -0.03(-0.33%)
Apr 18, 2018 9.031 9.062 9.031 9.035 23,674 +0.03(+0.30%)
Apr 17, 2018 8.982 9.055 8.982 9.008 54,514 +0.03(+0.30%)
Apr 16, 2018 8.948 9.022 8.928 8.982 22,806 -0.01(-0.15%)
Apr 13, 2018 8.968 9.008 8.955 8.995 48,030 -0.01(-0.14%)
Apr 12, 2018 9.022 9.022 8.988 9.008 42,376 -0.00(-0.01%)
Apr 11, 2018 8.955 9.015 8.955 9.008 26,372 +0.05(+0.52%)
Apr 10, 2018 8.961 8.999 8.955 8.961 35,026 +0.00(+0.00%)
Apr 09, 2018 8.955 8.975 8.941 8.961 27,710 +0.01(+0.07%)
Apr 06, 2018 8.982 9.022 8.915 8.955 48,279 -0.05(-0.59%)
Apr 05, 2018 9.048 9.048 8.995 9.008 52,653 -0.05(-0.52%)
Apr 04, 2018 8.968 9.055 8.968 9.055 24,283 +0.02(+0.22%)
Apr 03, 2018 9.028 9.055 9.008 9.035 42,972 +0.01(+0.07%)
Apr 02, 2018 9.115 9.115 9.022 9.028 77,534 -0.05(-0.59%)
Mar 29, 2018 9.082 9.082 9.082 0 +0.05(+0.52%)
Mar 28, 2018 8.982 9.055 8.982 9.035 48,574 +0.04(+0.45%)
Mar 27, 2018 9.062 9.062 8.988 8.995 42,660 -0.01(-0.15%)
Mar 26, 2018 9.028 9.075 9.008 9.008 53,418 -0.01(-0.15%)
Mar 23, 2018 9.022 9.042 9.015 9.022 39,540 -0.03(-0.30%)
Mar 22, 2018 9.088 9.088 9.042 9.048 31,692 -0.04(-0.44%)
Mar 21, 2018 9.189 9.189 9.075 9.088 49,414 -0.05(-0.60%)
Mar 20, 2018 9.230 9.230 9.143 9.143 44,029 -0.05(-0.58%)
Mar 19, 2018 9.309 9.309 9.196 9.196 47,583 -0.06(-0.65%)
Mar 16, 2018 9.276 9.303 9.256 9.256 30,259 -0.04(-0.41%)
Mar 15, 2018 9.283 9.303 9.270 9.295 36,917 +0.01(+0.06%)
Mar 14, 2018 9.283 9.323 9.270 9.289 30,297 -0.03(-0.36%)
Mar 13, 2018 9.316 9.325 9.270 9.323 35,164 +0.03(+0.36%)
Mar 12, 2018 9.296 9.329 9.288 9.289 30,148 -0.04(-0.43%)
Mar 09, 2018 9.329 9.335 9.289 9.329 26,914 +0.02(+0.21%)
Mar 08, 2018 9.336 9.336 9.303 9.309 28,693 +0.02(+0.21%)
Mar 07, 2018 9.250 9.289 23,543 +0.03(+0.30%)
Mar 06, 2018 9.216 9.267 9.216 9.261 29,731 +0.03(+0.34%)
Mar 05, 2018 9.270 9.270 9.216 9.230 31,981 -0.02(-0.22%)
Mar 02, 2018 9.236 9.256 9.183 9.250 30,359 -0.00(-0.04%)
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.