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, 2007 5.543 5.557 5.512 5.543 47,335 +0.00(+0.00%)
May 30, 2007 5.543 5.575 5.516 5.543 46,469 -0.04(-0.74%)
May 29, 2007 5.568 5.592 5.547 5.585 35,212 +0.03(+0.50%)
May 25, 2007 5.578 5.578 5.481 5.557 28,574 +0.02(+0.31%)
May 24, 2007 5.585 5.595 5.516 5.540 41,851 -0.01(-0.25%)
May 23, 2007 5.547 5.568 5.491 5.554 84,856 -0.01(-0.12%)
May 22, 2007 5.578 5.578 5.491 5.561 64,075 +0.02(+0.31%)
May 21, 2007 5.550 5.550 5.516 5.543 44,737 -0.03(-0.56%)
May 18, 2007 5.599 5.606 5.547 5.575 30,306 -0.01(-0.25%)
May 17, 2007 5.595 5.602 5.554 5.588 13,854 +0.03(+0.50%)
May 16, 2007 5.620 5.627 5.537 5.561 35,501 -0.07(-1.17%)
May 15, 2007 5.568 5.627 5.561 5.627 45,314 +0.06(+1.12%)
May 14, 2007 5.547 5.595 5.547 5.564 45,314 +0.00(+0.06%)
May 11, 2007 5.679 5.713 5.478 5.561 192,515 -0.11(-1.95%)
May 10, 2007 5.682 5.925 5.661 5.672 175,486 -0.06(-0.97%)
May 09, 2007 5.689 5.731 5.654 5.727 43,871 +0.06(+1.10%)
May 08, 2007 5.672 5.675 5.658 5.665 24,533 -0.02(-0.30%)
May 07, 2007 5.668 5.727 5.668 5.682 31,749 -0.01(-0.12%)
May 04, 2007 5.682 5.731 5.665 5.689 64,941 -0.02(-0.37%)
May 03, 2007 5.699 5.720 5.675 5.710 35,212 +0.01(+0.19%)
May 02, 2007 5.744 5.744 5.699 5.699 39,542 -0.03(-0.60%)
May 01, 2007 5.758 5.783 5.724 5.734 46,180 -0.03(-0.54%)
Apr 30, 2007 5.810 5.855 5.762 5.765 60,900 -0.08(-1.30%)
Apr 27, 2007 5.838 5.883 5.807 5.841 31,749 +0.01(+0.24%)
Apr 26, 2007 5.828 5.925 5.828 5.828 54,262 -0.03(-0.53%)
Apr 25, 2007 5.890 5.931 5.828 5.859 44,160 -0.03(-0.47%)
Apr 24, 2007 5.890 5.925 5.873 5.886 35,501 -0.01(-0.12%)
Apr 23, 2007 5.925 5.928 5.890 5.893 10,390 -0.01(-0.23%)
Apr 20, 2007 5.862 5.907 5.859 5.907 23,378 +0.05(+0.83%)
Apr 19, 2007 5.900 5.925 5.838 5.859 38,099 -0.03(-0.47%)
Apr 18, 2007 5.859 5.925 5.859 5.886 42,139 -0.01(-0.12%)
Apr 17, 2007 5.890 5.907 5.866 5.893 31,749 +0.00(+0.06%)
Apr 16, 2007 5.907 5.942 5.890 5.890 19,049 -0.02(-0.35%)
Apr 13, 2007 5.966 5.967 5.911 5.911 21,069 -0.04(-0.70%)
Apr 12, 2007 5.959 5.959 5.862 5.952 58,014 -0.01(-0.12%)
Apr 11, 2007 5.942 6.011 5.942 5.959 32,615 -0.05(-0.86%)
Apr 10, 2007 6.029 6.029 6.011 6.011 24,822 -0.02(-0.29%)
Apr 09, 2007 6.077 6.098 6.029 6.029 45,026 -0.03(-0.57%)
Apr 05, 2007 6.046 6.063 5.994 6.063 16,163 +0.00(+0.00%)
Apr 04, 2007 5.994 6.063 5.959 6.063 51,375 +0.10(+1.74%)
Apr 03, 2007 5.994 6.004 5.942 5.959 24,533 +0.00(+0.00%)
Apr 02, 2007 5.890 5.959 5.855 5.959 35,212 +0.04(+0.64%)
Mar 30, 2007 5.956 5.956 5.893 5.921 34,346 -0.03(-0.47%)
Mar 29, 2007 5.949 5.994 5.925 5.949 43,871 -0.01(-0.23%)
Mar 28, 2007 5.942 5.963 5.942 5.963 19,338 +0.01(+0.17%)
Mar 27, 2007 5.945 5.973 5.942 5.952 21,069 -0.02(-0.41%)
Mar 26, 2007 5.942 5.977 5.942 5.977 19,338 +0.03(+0.45%)
Mar 23, 2007 5.824 5.950 5.824 5.950 55,705 +0.10(+1.73%)
Mar 22, 2007 5.869 5.973 5.834 5.848 69,559 -0.04(-0.64%)
Mar 21, 2007 5.848 5.945 5.848 5.886 23,090 +0.01(+0.23%)
Mar 20, 2007 5.848 5.883 5.831 5.873 29,728 +0.03(+0.47%)
Mar 19, 2007 5.873 5.890 5.824 5.845 19,626 +0.02(+0.30%)
Mar 16, 2007 5.838 5.873 5.821 5.828 22,801 -0.01(-0.12%)
Mar 15, 2007 5.796 5.838 5.796 5.834 21,647 +0.02(+0.36%)
Mar 14, 2007 5.845 5.873 5.807 5.814 11,256 +0.00(+0.06%)
Mar 13, 2007 5.890 5.890 5.807 5.810 32,903 -0.08(-1.35%)
Mar 12, 2007 5.879 5.890 5.838 5.890 27,708 +0.03(+0.59%)
Mar 09, 2007 5.873 5.873 5.803 5.855 14,720 -0.00(-0.00%)
Mar 08, 2007 5.786 5.855 5.786 5.855 68,405 +0.09(+1.50%)
Mar 07, 2007 5.828 5.828 5.741 5.769 61,477 -0.06(-1.01%)
Mar 06, 2007 5.859 5.883 5.824 5.828 54,839 -0.03(-0.53%)
Mar 05, 2007 5.890 5.907 5.859 5.859 21,069 -0.05(-0.76%)
Mar 02, 2007 5.959 5.987 5.890 5.904 74,177 -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.