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 28, 2004 6.011 6.105 5.945 6.105 58,880 +0.08(+1.38%)
May 27, 2004 6.029 6.039 5.959 6.022 60,323 +0.05(+0.87%)
May 26, 2004 5.938 5.970 5.921 5.970 62,632 +0.08(+1.35%)
May 25, 2004 5.956 5.959 5.828 5.890 110,544 -0.06(-0.93%)
May 24, 2004 5.744 5.956 5.744 5.945 157,014 +0.25(+4.32%)
May 21, 2004 5.647 5.699 5.630 5.699 36,655 +0.03(+0.61%)
May 20, 2004 5.654 5.682 5.647 5.665 45,026 +0.03(+0.62%)
May 19, 2004 5.543 5.661 5.543 5.630 60,323 +0.01(+0.18%)
May 18, 2004 5.540 5.620 5.481 5.620 63,787 +0.09(+1.63%)
May 17, 2004 5.519 5.540 5.457 5.530 102,751 +0.05(+0.82%)
May 14, 2004 5.457 5.523 5.440 5.485 57,437 +0.06(+1.15%)
May 13, 2004 5.318 5.440 5.291 5.422 89,475 +0.14(+2.62%)
May 12, 2004 5.301 5.332 5.204 5.284 127,285 +0.06(+1.13%)
May 11, 2004 5.117 5.301 5.117 5.225 123,533 +0.05(+0.87%)
May 10, 2004 5.336 5.336 5.145 5.180 298,442 -0.20(-3.67%)
May 07, 2004 5.682 5.682 5.370 5.377 107,947 -0.30(-5.31%)
May 06, 2004 5.665 5.682 5.637 5.679 69,270 +0.05(+0.86%)
May 05, 2004 5.526 5.706 5.519 5.630 83,125 +0.07(+1.25%)
May 04, 2004 5.647 5.647 5.543 5.561 67,250 -0.11(-2.01%)
May 03, 2004 5.651 5.699 5.651 5.675 72,734 +0.09(+1.68%)
Apr 30, 2004 5.647 5.703 5.571 5.582 74,177 +0.02(+0.37%)
Apr 29, 2004 5.491 5.679 5.491 5.561 107,370 +0.08(+1.39%)
Apr 28, 2004 5.398 5.485 5.370 5.485 105,349 +0.10(+1.93%)
Apr 27, 2004 5.405 5.457 5.353 5.381 182,413 -0.02(-0.45%)
Apr 26, 2004 5.543 5.543 5.363 5.405 177,795 -0.18(-3.23%)
Apr 23, 2004 5.550 5.595 5.457 5.585 232,057 -0.03(-0.49%)
Apr 22, 2004 5.831 5.831 5.495 5.613 248,220 -0.22(-3.74%)
Apr 21, 2004 5.883 5.886 5.699 5.831 68,693 -0.10(-1.75%)
Apr 20, 2004 5.869 5.952 5.859 5.935 85,434 +0.05(+0.82%)
Apr 19, 2004 5.890 5.907 5.848 5.886 58,303 +0.06(+0.95%)
Apr 16, 2004 5.699 5.834 5.699 5.831 159,323 +0.15(+2.56%)
Apr 15, 2004 5.786 5.834 5.613 5.686 274,486 -0.13(-2.20%)
Apr 14, 2004 5.838 5.880 5.807 5.814 140,850 -0.08(-1.35%)
Apr 13, 2004 6.080 6.080 5.821 5.893 215,894 -0.19(-3.13%)
Apr 12, 2004 6.004 6.084 5.994 6.084 152,973 +0.12(+2.09%)
Apr 08, 2004 5.980 6.063 5.883 5.959 95,247 -0.02(-0.29%)
Apr 07, 2004 6.029 6.060 5.945 5.977 125,842 -0.09(-1.43%)
Apr 06, 2004 5.821 6.080 5.647 6.063 402,637 +0.24(+4.04%)
Apr 05, 2004 6.669 6.669 5.793 5.828 738,024 -0.80(-12.03%)
Apr 02, 2004 6.791 6.791 6.600 6.624 100,731 -0.20(-2.94%)
Apr 01, 2004 6.825 6.895 6.808 6.825 45,314 +0.03(+0.41%)
Mar 31, 2004 6.843 6.860 6.798 6.798 57,437 -0.05(-0.66%)
Mar 30, 2004 6.867 6.922 6.791 6.843 78,218 +0.02(+0.25%)
Mar 29, 2004 6.860 6.926 6.801 6.825 69,270 +0.00(+0.00%)
Mar 26, 2004 6.857 6.860 6.825 6.825 31,171 -0.03(-0.45%)
Mar 25, 2004 6.763 6.857 6.763 6.857 45,314 +0.07(+0.97%)
Mar 24, 2004 6.687 6.822 6.687 6.791 98,133 +0.09(+1.29%)
Mar 23, 2004 6.631 6.780 6.617 6.704 60,323 +0.02(+0.36%)
Mar 22, 2004 6.784 6.791 6.652 6.680 61,766 -0.10(-1.53%)
Mar 19, 2004 6.753 6.798 6.739 6.784 46,180 +0.06(+0.88%)
Mar 18, 2004 6.721 6.784 6.721 6.725 37,521 -0.04(-0.56%)
Mar 17, 2004 6.770 6.815 6.694 6.763 83,702 +0.03(+0.41%)
Mar 16, 2004 6.701 6.739 6.635 6.735 69,270 +0.01(+0.21%)
Mar 15, 2004 6.687 6.721 6.680 6.721 40,119 +0.03(+0.52%)
Mar 12, 2004 6.617 6.697 6.617 6.687 43,871 +0.00(+0.00%)
Mar 11, 2004 6.669 6.701 6.628 6.687 62,343 +0.05(+0.78%)
Mar 10, 2004 6.721 6.721 6.617 6.635 46,180 -0.06(-0.88%)
Mar 09, 2004 6.715 6.715 6.652 6.694 83,702 -0.03(-0.46%)
Mar 08, 2004 6.631 6.787 6.631 6.725 69,848 +0.05(+0.67%)
Mar 05, 2004 6.597 6.877 6.566 6.680 116,894 +0.08(+1.26%)
Mar 04, 2004 6.559 6.617 6.517 6.597 72,445 +0.07(+1.12%)
Mar 03, 2004 6.590 6.604 6.524 6.524 47,046 -0.06(-0.89%)
Mar 02, 2004 6.583 6.583 6.555 6.583 48,201 +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.