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 )

10.44 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 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.