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: 4:10 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 31, 2018 9.198 9.198 9.050 9.077 33,278 +0.01(+0.07%)
May 30, 2018 9.010 9.098 9.010 9.070 30,035 +0.04(+0.45%)
May 29, 2018 9.063 9.077 9.030 9.030 24,858 -0.03(-0.37%)
May 25, 2018 9.063 9.063 9.063 0 +0.06(+0.67%)
May 24, 2018 9.011 9.057 9.003 9.003 27,346 -0.01(-0.07%)
May 23, 2018 9.010 9.037 9.010 9.010 27,101 +0.02(+0.22%)
May 22, 2018 9.003 9.050 8.976 8.989 65,600 +0.02(+0.21%)
May 21, 2018 9.017 9.024 8.971 8.971 21,467 +0.01(+0.07%)
May 18, 2018 8.964 9.000 8.964 8.964 19,456 -0.03(-0.37%)
May 17, 2018 8.991 9.017 8.991 8.997 20,638 +0.00(+0.00%)
May 16, 2018 9.031 9.031 8.991 8.997 28,326 +0.01(+0.07%)
May 15, 2018 9.011 9.017 8.991 8.991 14,117 -0.05(-0.51%)
May 14, 2018 9.031 9.044 9.031 9.038 43,681 +0.00(+0.00%)
May 11, 2018 9.031 9.051 9.004 9.038 41,388 +0.01(+0.15%)
May 10, 2018 9.038 9.091 9.024 9.024 33,529 -0.02(-0.22%)
May 09, 2018 9.058 9.079 9.041 9.044 20,140 -0.02(-0.23%)
May 08, 2018 9.064 9.111 9.064 9.065 19,854 -0.03(-0.29%)
May 07, 2018 9.071 9.091 9.064 9.091 25,442 +0.03(+0.36%)
May 04, 2018 9.131 9.131 9.058 9.058 38,783 -0.03(-0.36%)
May 03, 2018 9.158 9.158 9.052 9.091 32,133 +0.01(+0.07%)
May 02, 2018 9.118 9.118 9.038 9.084 41,621 +0.04(+0.44%)
May 01, 2018 8.911 9.044 8.911 9.044 54,542 +0.10(+1.12%)
Apr 30, 2018 8.964 8.986 8.931 8.944 25,021 -0.01(-0.15%)
Apr 27, 2018 8.933 8.971 8.929 8.957 19,244 +0.07(+0.75%)
Apr 26, 2018 8.924 8.977 8.877 8.890 40,105 -0.05(-0.60%)
Apr 25, 2018 8.964 8.964 8.931 8.944 24,939 -0.04(-0.45%)
Apr 24, 2018 8.991 8.991 8.944 8.984 22,041 +0.02(+0.21%)
Apr 23, 2018 9.011 9.024 8.957 8.965 13,739 +0.02(+0.24%)
Apr 20, 2018 8.957 8.991 8.944 8.944 19,311 -0.01(-0.13%)
Apr 19, 2018 8.945 8.970 8.945 8.955 18,843 -0.03(-0.33%)
Apr 18, 2018 8.982 9.012 8.982 8.985 23,805 +0.03(+0.30%)
Apr 17, 2018 8.932 9.005 8.932 8.959 54,816 +0.03(+0.30%)
Apr 16, 2018 8.899 8.972 8.879 8.932 22,933 -0.01(-0.15%)
Apr 13, 2018 8.919 8.959 8.906 8.945 48,296 -0.01(-0.14%)
Apr 12, 2018 8.972 8.972 8.939 8.958 42,611 -0.00(-0.01%)
Apr 11, 2018 8.905 8.965 8.905 8.959 26,518 +0.05(+0.52%)
Apr 10, 2018 8.912 8.949 8.906 8.912 35,220 +0.00(+0.00%)
Apr 09, 2018 8.905 8.925 8.892 8.912 27,863 +0.01(+0.07%)
Apr 06, 2018 8.932 8.972 8.866 8.905 48,547 -0.05(-0.59%)
Apr 05, 2018 8.998 8.998 8.945 8.959 52,945 -0.05(-0.52%)
Apr 04, 2018 8.919 9.005 8.919 9.005 24,418 +0.02(+0.22%)
Apr 03, 2018 8.979 9.005 8.959 8.985 43,210 +0.01(+0.07%)
Apr 02, 2018 9.065 9.065 8.972 8.979 77,964 -0.05(-0.59%)
Mar 29, 2018 9.032 9.032 9.032 0 +0.05(+0.52%)
Mar 28, 2018 8.932 9.005 8.932 8.985 48,843 +0.04(+0.45%)
Mar 27, 2018 9.012 9.012 8.939 8.945 42,897 -0.01(-0.15%)
Mar 26, 2018 8.979 9.025 8.959 8.959 53,714 -0.01(-0.15%)
Mar 23, 2018 8.972 8.992 8.965 8.972 39,760 -0.03(-0.30%)
Mar 22, 2018 9.038 9.038 8.992 8.998 31,867 -0.04(-0.44%)
Mar 21, 2018 9.138 9.138 9.025 9.038 49,688 -0.05(-0.60%)
Mar 20, 2018 9.179 9.179 9.093 9.093 44,273 -0.05(-0.58%)
Mar 19, 2018 9.258 9.258 9.146 9.146 47,846 -0.06(-0.65%)
Mar 16, 2018 9.225 9.251 9.205 9.205 30,427 -0.04(-0.41%)
Mar 15, 2018 9.232 9.251 9.218 9.244 37,122 +0.01(+0.06%)
Mar 14, 2018 9.232 9.271 9.218 9.238 30,465 -0.03(-0.36%)
Mar 13, 2018 9.265 9.274 9.218 9.271 35,359 +0.03(+0.36%)
Mar 12, 2018 9.245 9.278 9.236 9.238 30,315 -0.04(-0.43%)
Mar 09, 2018 9.278 9.284 9.238 9.278 27,063 +0.02(+0.21%)
Mar 08, 2018 9.284 9.284 9.251 9.258 28,852 +0.02(+0.21%)
Mar 07, 2018 9.199 9.238 23,673 +0.03(+0.30%)
Mar 06, 2018 9.166 9.216 9.166 9.210 29,896 +0.03(+0.34%)
Mar 05, 2018 9.218 9.218 9.166 9.179 32,158 -0.02(-0.22%)
Mar 02, 2018 9.185 9.205 9.133 9.199 30,527 -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.