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 20, 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, 2007 5.513 5.527 5.482 5.513 47,597 +0.00(+0.00%)
May 30, 2007 5.513 5.544 5.485 5.513 46,726 -0.04(-0.74%)
May 29, 2007 5.537 5.561 5.516 5.554 35,407 +0.03(+0.50%)
May 25, 2007 5.547 5.547 5.451 5.527 28,732 +0.02(+0.31%)
May 24, 2007 5.554 5.565 5.485 5.509 42,083 -0.01(-0.25%)
May 23, 2007 5.516 5.537 5.461 5.523 85,327 -0.01(-0.12%)
May 22, 2007 5.547 5.547 5.461 5.530 64,430 +0.02(+0.31%)
May 21, 2007 5.520 5.520 5.485 5.513 44,985 -0.03(-0.56%)
May 18, 2007 5.568 5.575 5.516 5.544 30,474 -0.01(-0.25%)
May 17, 2007 5.565 5.571 5.523 5.558 13,930 +0.03(+0.50%)
May 16, 2007 5.589 5.596 5.506 5.530 35,698 -0.07(-1.17%)
May 15, 2007 5.537 5.596 5.530 5.596 45,565 +0.06(+1.12%)
May 14, 2007 5.516 5.565 5.516 5.534 45,565 +0.00(+0.06%)
May 11, 2007 5.647 5.682 5.447 5.530 193,582 -0.11(-1.95%)
May 10, 2007 5.651 5.892 5.630 5.640 176,459 -0.06(-0.97%)
May 09, 2007 5.658 5.699 5.623 5.696 44,114 +0.06(+1.10%)
May 08, 2007 5.640 5.644 5.627 5.634 24,669 -0.02(-0.30%)
May 07, 2007 5.637 5.696 5.637 5.651 31,925 -0.01(-0.12%)
May 04, 2007 5.651 5.699 5.633 5.658 65,301 -0.02(-0.37%)
May 03, 2007 5.668 5.689 5.644 5.679 35,407 +0.01(+0.19%)
May 02, 2007 5.713 5.713 5.668 5.668 39,761 -0.03(-0.60%)
May 01, 2007 5.727 5.751 5.692 5.702 46,436 -0.03(-0.54%)
Apr 30, 2007 5.778 5.823 5.730 5.733 61,238 -0.08(-1.30%)
Apr 27, 2007 5.806 5.851 5.775 5.809 31,925 +0.01(+0.24%)
Apr 26, 2007 5.795 5.892 5.795 5.795 54,562 -0.03(-0.53%)
Apr 25, 2007 5.857 5.899 5.795 5.826 44,404 -0.03(-0.47%)
Apr 24, 2007 5.857 5.892 5.840 5.854 35,698 -0.01(-0.12%)
Apr 23, 2007 5.892 5.895 5.858 5.861 10,448 -0.01(-0.23%)
Apr 20, 2007 5.830 5.875 5.826 5.875 23,508 +0.05(+0.83%)
Apr 19, 2007 5.868 5.892 5.806 5.826 38,310 -0.03(-0.47%)
Apr 18, 2007 5.826 5.892 5.826 5.854 42,373 -0.01(-0.12%)
Apr 17, 2007 5.857 5.875 5.833 5.861 31,925 +0.00(+0.06%)
Apr 16, 2007 5.875 5.909 5.857 5.857 19,155 -0.02(-0.35%)
Apr 13, 2007 5.933 5.934 5.878 5.878 21,186 -0.04(-0.70%)
Apr 12, 2007 5.926 5.926 5.830 5.919 58,335 -0.01(-0.12%)
Apr 11, 2007 5.909 5.978 5.909 5.926 32,795 -0.05(-0.86%)
Apr 10, 2007 5.995 5.995 5.978 5.978 24,959 -0.02(-0.29%)
Apr 09, 2007 6.044 6.064 5.995 5.995 45,275 -0.03(-0.57%)
Apr 05, 2007 6.013 6.030 5.961 6.030 16,252 +0.00(+0.00%)
Apr 04, 2007 5.961 6.030 5.926 6.030 51,660 +0.10(+1.74%)
Apr 03, 2007 5.961 5.971 5.909 5.926 24,669 +0.00(+0.00%)
Apr 02, 2007 5.857 5.926 5.823 5.926 35,407 +0.04(+0.64%)
Mar 30, 2007 5.923 5.923 5.861 5.888 34,537 -0.03(-0.47%)
Mar 29, 2007 5.916 5.961 5.892 5.916 44,114 -0.01(-0.23%)
Mar 28, 2007 5.909 5.930 5.909 5.930 19,445 +0.01(+0.17%)
Mar 27, 2007 5.913 5.940 5.909 5.919 21,186 -0.02(-0.41%)
Mar 26, 2007 5.909 5.944 5.909 5.944 19,445 +0.03(+0.45%)
Mar 23, 2007 5.792 5.917 5.792 5.917 56,014 +0.10(+1.73%)
Mar 22, 2007 5.837 5.940 5.802 5.816 69,945 -0.04(-0.64%)
Mar 21, 2007 5.816 5.913 5.816 5.854 23,218 +0.01(+0.23%)
Mar 20, 2007 5.816 5.851 5.799 5.840 29,893 +0.03(+0.47%)
Mar 19, 2007 5.840 5.857 5.792 5.813 19,735 +0.02(+0.30%)
Mar 16, 2007 5.806 5.840 5.789 5.795 22,928 -0.01(-0.12%)
Mar 15, 2007 5.764 5.806 5.764 5.802 21,767 +0.02(+0.36%)
Mar 14, 2007 5.813 5.840 5.775 5.782 11,318 +0.00(+0.06%)
Mar 13, 2007 5.857 5.857 5.775 5.778 33,086 -0.08(-1.35%)
Mar 12, 2007 5.847 5.857 5.806 5.857 27,861 +0.03(+0.59%)
Mar 09, 2007 5.840 5.840 5.771 5.823 14,801 -0.00(-0.00%)
Mar 08, 2007 5.754 5.823 5.754 5.823 68,784 +0.09(+1.50%)
Mar 07, 2007 5.795 5.795 5.709 5.737 61,818 -0.06(-1.01%)
Mar 06, 2007 5.826 5.850 5.792 5.795 55,143 -0.03(-0.53%)
Mar 05, 2007 5.857 5.875 5.826 5.826 21,186 -0.04(-0.76%)
Mar 02, 2007 5.926 5.954 5.857 5.871 74,588 -0.05(-0.81%)
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.