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 )

10.43 +0.05 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 2.505 2.581 2.453 2.547 114,468 +0.06(+2.37%)
May 28, 2009 2.512 2.512 2.467 2.488 71,571 +0.03(+1.13%)
May 27, 2009 2.498 2.592 2.460 2.460 69,646 -0.04(-1.53%)
May 26, 2009 2.488 2.512 2.453 2.498 58,302 +0.02(+0.70%)
May 22, 2009 2.419 2.581 2.381 2.481 141,558 +0.10(+4.22%)
May 21, 2009 2.429 2.432 2.374 2.380 105,995 -0.05(-2.14%)
May 20, 2009 2.432 2.498 2.432 2.432 112,809 -0.08(-3.31%)
May 19, 2009 2.405 2.654 2.405 2.516 105,764 +0.09(+3.57%)
May 18, 2009 2.325 2.498 2.322 2.429 29,465 +0.09(+4.00%)
May 15, 2009 2.322 2.467 2.315 2.335 126,093 +0.04(+1.81%)
May 14, 2009 2.391 2.422 2.211 2.294 154,069 -0.13(-5.43%)
May 13, 2009 2.322 2.519 2.322 2.426 277,244 +0.08(+3.55%)
May 12, 2009 2.370 2.370 2.315 2.342 101,767 -0.03(-1.16%)
May 11, 2009 2.370 2.370 2.342 2.370 72,166 +0.03(+1.32%)
May 08, 2009 2.335 2.370 2.287 2.339 84,795 +0.06(+2.74%)
May 07, 2009 2.259 2.287 2.256 2.277 178,493 +0.03(+1.55%)
May 06, 2009 2.200 2.280 2.197 2.242 97,028 +0.05(+2.05%)
May 05, 2009 2.197 2.256 2.190 2.197 56,042 -0.00(-0.14%)
May 04, 2009 2.214 2.252 2.173 2.200 127,276 +0.05(+2.40%)
May 01, 2009 2.076 2.152 2.076 2.148 79,112 +0.06(+2.99%)
Apr 30, 2009 2.083 2.166 2.083 2.086 125,461 +0.00(+0.00%)
Apr 29, 2009 2.076 2.137 2.076 2.086 148,641 +0.02(+0.84%)
Apr 28, 2009 2.124 2.169 2.013 2.069 139,919 -0.08(-3.55%)
Apr 27, 2009 2.214 2.318 2.145 2.145 156,433 -0.10(-4.62%)
Apr 24, 2009 2.176 2.249 2.176 2.249 42,264 +0.10(+4.85%)
Apr 23, 2009 2.148 2.166 2.121 2.145 21,950 +0.06(+2.65%)
Apr 22, 2009 2.086 2.301 2.055 2.089 156,603 -0.02(-0.99%)
Apr 21, 2009 2.079 2.145 2.079 2.110 25,898 -0.02(-0.81%)
Apr 20, 2009 2.134 2.204 2.114 2.128 98,263 -0.14(-5.97%)
Apr 17, 2009 2.287 2.384 2.186 2.263 112,278 -0.01(-0.30%)
Apr 16, 2009 2.193 2.270 2.131 2.270 55,442 +0.06(+2.50%)
Apr 15, 2009 2.079 2.214 2.079 2.214 20,262 +0.14(+6.50%)
Apr 14, 2009 2.044 2.183 2.044 2.079 56,097 -0.01(-0.33%)
Apr 13, 2009 2.041 2.134 2.015 2.086 58,316 +0.08(+3.79%)
Apr 09, 2009 1.982 2.044 1.951 2.010 83,672 +0.07(+3.38%)
Apr 08, 2009 1.958 2.044 1.944 1.944 55,404 -0.03(-1.58%)
Apr 07, 2009 1.958 2.034 1.958 1.975 14,424 -0.04(-2.06%)
Apr 06, 2009 2.017 2.017 1.958 2.017 60,149 +0.00(+0.00%)
Apr 03, 2009 2.041 2.131 1.979 2.017 78,241 -0.02(-1.02%)
Apr 02, 2009 1.961 2.051 1.961 2.037 34,215 +0.11(+5.56%)
Apr 01, 2009 1.871 2.041 1.871 1.930 91,565 +0.02(+1.27%)
Mar 31, 2009 1.843 1.951 1.838 1.906 49,606 +0.09(+4.76%)
Mar 30, 2009 1.843 1.843 1.767 1.819 77,259 -0.07(-3.67%)
Mar 26, 2009 2.037 2.062 1.888 1.888 119,221 -0.12(-6.20%)
Mar 25, 2009 1.882 2.079 1.882 2.013 169,673 +0.10(+5.25%)
Mar 24, 2009 1.892 1.954 1.871 1.913 76,610 +0.00(+0.00%)
Mar 23, 2009 1.785 1.930 1.785 1.913 58,980 +0.19(+11.29%)
Mar 20, 2009 1.802 1.899 1.705 1.719 105,807 -0.12(-6.43%)
Mar 19, 2009 1.789 1.940 1.771 1.837 147,327 +0.04(+2.34%)
Mar 18, 2009 1.830 1.830 1.701 1.795 160,880 -0.00(-0.19%)
Mar 17, 2009 1.729 1.836 1.681 1.798 106,324 +0.07(+4.01%)
Mar 16, 2009 1.663 1.750 1.653 1.729 226,740 +0.03(+2.05%)
Mar 13, 2009 1.674 1.791 1.670 1.694 0 +0.03(+1.87%)
Mar 12, 2009 1.518 1.712 1.518 1.663 173,670 +0.12(+7.86%)
Mar 11, 2009 1.521 1.604 1.521 1.542 70,056 +0.07(+4.53%)
Mar 10, 2009 1.358 1.500 1.358 1.475 100,142 +0.14(+10.86%)
Mar 09, 2009 1.310 1.379 1.296 1.331 98,665 -0.02(-1.54%)
Mar 06, 2009 1.535 1.552 1.296 1.351 0 -0.23(-14.29%)
Mar 05, 2009 1.618 1.622 1.577 1.577 56,671 -0.07(-4.21%)
Mar 04, 2009 1.511 1.656 1.445 1.646 255,458 -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.