Skip to main content

Flaherty & Crumrine Preferred Income Fund (NY: PFD )

10.44 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 2.491 2.567 2.439 2.532 115,116 +0.06(+2.37%)
May 28, 2009 2.498 2.498 2.453 2.474 71,976 +0.03(+1.13%)
May 27, 2009 2.484 2.577 2.446 2.446 70,040 -0.04(-1.53%)
May 26, 2009 2.474 2.498 2.439 2.484 58,632 +0.02(+0.70%)
May 22, 2009 2.405 2.567 2.368 2.467 142,360 +0.10(+4.22%)
May 21, 2009 2.415 2.419 2.360 2.367 106,595 -0.05(-2.14%)
May 20, 2009 2.419 2.484 2.419 2.419 113,447 -0.08(-3.31%)
May 19, 2009 2.391 2.639 2.391 2.501 106,363 +0.09(+3.57%)
May 18, 2009 2.312 2.484 2.309 2.415 29,632 +0.09(+4.00%)
May 15, 2009 2.309 2.453 2.302 2.322 126,806 +0.04(+1.81%)
May 14, 2009 2.377 2.408 2.198 2.281 154,941 -0.13(-5.43%)
May 13, 2009 2.309 2.505 2.309 2.412 278,814 +0.08(+3.55%)
May 12, 2009 2.357 2.357 2.302 2.329 102,343 -0.03(-1.16%)
May 11, 2009 2.357 2.357 2.329 2.357 72,574 +0.03(+1.32%)
May 08, 2009 2.322 2.357 2.274 2.326 85,274 +0.06(+2.74%)
May 07, 2009 2.247 2.274 2.243 2.264 179,503 +0.03(+1.55%)
May 06, 2009 2.188 2.267 2.184 2.229 97,577 +0.04(+2.05%)
May 05, 2009 2.184 2.243 2.178 2.184 56,359 -0.00(-0.14%)
May 04, 2009 2.202 2.240 2.161 2.188 127,996 +0.05(+2.40%)
May 01, 2009 2.064 2.140 2.064 2.136 79,560 +0.06(+2.99%)
Apr 30, 2009 2.071 2.153 2.071 2.074 126,171 +0.00(+0.00%)
Apr 29, 2009 2.064 2.125 2.064 2.074 149,482 +0.02(+0.84%)
Apr 28, 2009 2.112 2.157 2.002 2.057 140,711 -0.08(-3.55%)
Apr 27, 2009 2.202 2.305 2.133 2.133 157,318 -0.10(-4.62%)
Apr 24, 2009 2.164 2.236 2.164 2.236 42,503 +0.10(+4.85%)
Apr 23, 2009 2.136 2.153 2.109 2.133 22,074 +0.06(+2.65%)
Apr 22, 2009 2.074 2.288 2.043 2.078 157,489 -0.02(-0.99%)
Apr 21, 2009 2.067 2.133 2.067 2.098 26,045 -0.02(-0.81%)
Apr 20, 2009 2.122 2.191 2.102 2.116 98,819 -0.13(-5.97%)
Apr 17, 2009 2.274 2.371 2.174 2.250 112,913 -0.01(-0.30%)
Apr 16, 2009 2.181 2.257 2.119 2.257 55,755 +0.06(+2.50%)
Apr 15, 2009 2.067 2.202 2.067 2.202 20,376 +0.13(+6.50%)
Apr 14, 2009 2.033 2.171 2.033 2.067 56,414 -0.01(-0.33%)
Apr 13, 2009 2.029 2.122 2.003 2.074 58,646 +0.08(+3.79%)
Apr 09, 2009 1.971 2.033 1.940 1.998 84,146 +0.07(+3.38%)
Apr 08, 2009 1.947 2.033 1.933 1.933 55,718 -0.03(-1.58%)
Apr 07, 2009 1.947 2.023 1.947 1.964 14,505 -0.04(-2.06%)
Apr 06, 2009 2.005 2.005 1.947 2.005 60,489 +0.00(+0.00%)
Apr 03, 2009 2.029 2.119 1.967 2.005 78,683 -0.02(-1.02%)
Apr 02, 2009 1.950 2.040 1.950 2.026 34,409 +0.11(+5.56%)
Apr 01, 2009 1.861 2.029 1.861 1.919 92,083 +0.02(+1.27%)
Mar 31, 2009 1.833 1.940 1.828 1.895 49,887 +0.09(+4.76%)
Mar 30, 2009 1.833 1.833 1.757 1.809 77,697 -0.07(-3.67%)
Mar 26, 2009 2.026 2.050 1.878 1.878 119,896 -0.12(-6.20%)
Mar 25, 2009 1.871 2.067 1.871 2.002 170,634 +0.10(+5.25%)
Mar 24, 2009 1.881 1.943 1.861 1.902 77,044 +0.00(+0.00%)
Mar 23, 2009 1.774 1.919 1.774 1.902 59,314 +0.19(+11.29%)
Mar 20, 2009 1.792 1.888 1.695 1.709 106,406 -0.12(-6.43%)
Mar 19, 2009 1.779 1.930 1.761 1.827 148,161 +0.04(+2.34%)
Mar 18, 2009 1.819 1.819 1.692 1.785 161,790 -0.00(-0.19%)
Mar 17, 2009 1.719 1.826 1.671 1.788 106,926 +0.07(+4.01%)
Mar 16, 2009 1.654 1.740 1.644 1.719 228,023 +0.03(+2.05%)
Mar 13, 2009 1.664 1.781 1.661 1.685 0 +0.03(+1.87%)
Mar 12, 2009 1.509 1.702 1.509 1.654 174,653 +0.12(+7.86%)
Mar 11, 2009 1.513 1.595 1.513 1.533 70,453 +0.07(+4.53%)
Mar 10, 2009 1.351 1.492 1.351 1.467 100,709 +0.14(+10.86%)
Mar 09, 2009 1.302 1.371 1.289 1.323 99,223 -0.02(-1.54%)
Mar 06, 2009 1.526 1.544 1.289 1.344 0 -0.22(-14.29%)
Mar 05, 2009 1.609 1.613 1.568 1.568 56,992 -0.07(-4.21%)
Mar 04, 2009 1.502 1.647 1.437 1.637 256,904 -0.03(-1.66%)
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.