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%)
Streaming Delayed Price Updated: 3:58 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 28, 2004 5.977 6.070 5.912 6.070 59,213 +0.08(+1.38%)
May 27, 2004 5.995 6.005 5.926 5.988 60,664 +0.05(+0.87%)
May 26, 2004 5.905 5.936 5.888 5.936 62,986 +0.08(+1.35%)
May 25, 2004 5.922 5.926 5.795 5.857 111,170 -0.06(-0.93%)
May 24, 2004 5.712 5.922 5.712 5.912 157,902 +0.24(+4.32%)
May 21, 2004 5.616 5.667 5.598 5.667 36,863 +0.03(+0.61%)
May 20, 2004 5.622 5.650 5.616 5.633 45,280 +0.03(+0.62%)
May 19, 2004 5.512 5.629 5.512 5.598 60,664 +0.01(+0.18%)
May 18, 2004 5.509 5.588 5.450 5.588 64,148 +0.09(+1.63%)
May 17, 2004 5.488 5.509 5.426 5.498 103,333 +0.04(+0.82%)
May 14, 2004 5.426 5.492 5.409 5.454 57,762 +0.06(+1.15%)
May 13, 2004 5.288 5.409 5.261 5.392 89,981 +0.14(+2.62%)
May 12, 2004 5.271 5.302 5.175 5.254 128,005 +0.06(+1.13%)
May 11, 2004 5.088 5.271 5.088 5.195 124,232 +0.04(+0.87%)
May 10, 2004 5.306 5.306 5.116 5.151 300,131 -0.20(-3.67%)
May 07, 2004 5.650 5.650 5.340 5.347 108,558 -0.30(-5.31%)
May 06, 2004 5.633 5.650 5.605 5.647 69,662 +0.05(+0.86%)
May 05, 2004 5.495 5.674 5.488 5.598 83,595 +0.07(+1.25%)
May 04, 2004 5.616 5.616 5.512 5.529 67,631 -0.11(-2.01%)
May 03, 2004 5.619 5.667 5.619 5.643 73,146 +0.09(+1.68%)
Apr 30, 2004 5.616 5.671 5.540 5.550 74,597 +0.02(+0.37%)
Apr 29, 2004 5.461 5.647 5.461 5.529 107,977 +0.08(+1.39%)
Apr 28, 2004 5.368 5.454 5.340 5.454 105,945 +0.10(+1.93%)
Apr 27, 2004 5.374 5.426 5.323 5.350 183,445 -0.02(-0.45%)
Apr 26, 2004 5.512 5.512 5.333 5.374 178,801 -0.18(-3.23%)
Apr 23, 2004 5.519 5.564 5.426 5.554 233,371 -0.03(-0.49%)
Apr 22, 2004 5.798 5.798 5.464 5.581 249,625 -0.22(-3.74%)
Apr 21, 2004 5.850 5.853 5.667 5.798 69,082 -0.10(-1.75%)
Apr 20, 2004 5.836 5.919 5.826 5.902 85,917 +0.05(+0.82%)
Apr 19, 2004 5.857 5.874 5.815 5.853 58,633 +0.06(+0.95%)
Apr 16, 2004 5.667 5.802 5.667 5.798 160,224 +0.14(+2.56%)
Apr 15, 2004 5.753 5.802 5.581 5.654 276,039 -0.13(-2.20%)
Apr 14, 2004 5.805 5.846 5.774 5.781 141,648 -0.08(-1.35%)
Apr 13, 2004 6.046 6.046 5.788 5.860 217,116 -0.19(-3.13%)
Apr 12, 2004 5.970 6.050 5.960 6.050 153,839 +0.12(+2.09%)
Apr 08, 2004 5.946 6.029 5.850 5.926 95,786 -0.02(-0.29%)
Apr 07, 2004 5.995 6.026 5.912 5.943 126,554 -0.09(-1.43%)
Apr 06, 2004 5.788 6.046 5.616 6.029 404,916 +0.23(+4.04%)
Apr 05, 2004 6.632 6.632 5.760 5.795 742,201 -0.79(-12.03%)
Apr 02, 2004 6.753 6.753 6.563 6.587 101,301 -0.20(-2.94%)
Apr 01, 2004 6.787 6.856 6.770 6.787 45,571 +0.03(+0.41%)
Mar 31, 2004 6.804 6.821 6.759 6.759 57,762 -0.04(-0.66%)
Mar 30, 2004 6.828 6.883 6.753 6.804 78,661 +0.02(+0.25%)
Mar 29, 2004 6.821 6.887 6.763 6.787 69,662 +0.00(+0.00%)
Mar 26, 2004 6.818 6.821 6.787 6.787 31,348 -0.03(-0.45%)
Mar 25, 2004 6.725 6.818 6.725 6.818 45,571 +0.07(+0.97%)
Mar 24, 2004 6.649 6.784 6.649 6.753 98,689 +0.09(+1.29%)
Mar 23, 2004 6.594 6.742 6.580 6.666 60,664 +0.02(+0.36%)
Mar 22, 2004 6.746 6.753 6.615 6.642 62,116 -0.10(-1.53%)
Mar 19, 2004 6.715 6.759 6.701 6.746 46,441 +0.06(+0.88%)
Mar 18, 2004 6.684 6.746 6.684 6.687 37,734 -0.04(-0.56%)
Mar 17, 2004 6.732 6.777 6.656 6.725 84,176 +0.03(+0.41%)
Mar 16, 2004 6.663 6.701 6.597 6.697 69,662 +0.01(+0.21%)
Mar 15, 2004 6.649 6.684 6.642 6.684 40,346 +0.03(+0.52%)
Mar 12, 2004 6.580 6.659 6.580 6.649 44,119 +0.00(+0.00%)
Mar 11, 2004 6.632 6.663 6.591 6.649 62,696 +0.05(+0.78%)
Mar 10, 2004 6.684 6.684 6.580 6.597 46,441 -0.06(-0.88%)
Mar 09, 2004 6.677 6.677 6.615 6.656 84,176 -0.03(-0.46%)
Mar 08, 2004 6.594 6.749 6.594 6.687 70,243 +0.04(+0.67%)
Mar 05, 2004 6.560 6.839 6.529 6.642 117,556 +0.08(+1.26%)
Mar 04, 2004 6.522 6.580 6.480 6.560 72,855 +0.07(+1.12%)
Mar 03, 2004 6.553 6.566 6.487 6.487 47,312 -0.06(-0.89%)
Mar 02, 2004 6.546 6.546 6.518 6.546 48,473 +0.03(+0.42%)
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.