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 31, 2012 5.881 5.915 5.860 5.898 51,696 +0.04(+0.65%)
May 30, 2012 5.855 5.915 5.821 5.859 58,423 -0.04(-0.72%)
May 29, 2012 5.893 5.936 5.876 5.902 32,638 -0.00(-0.07%)
May 25, 2012 5.949 5.949 5.895 5.906 55,088 -0.07(-1.21%)
May 24, 2012 5.953 6.000 5.915 5.978 32,715 +0.06(+1.08%)
May 23, 2012 5.847 5.915 5.825 5.915 56,968 +0.03(+0.51%)
May 22, 2012 5.953 5.970 5.876 5.885 74,984 -0.07(-1.14%)
May 21, 2012 5.944 5.957 5.876 5.953 34,942 +0.01(+0.16%)
May 18, 2012 5.939 5.977 5.888 5.943 38,891 +0.00(+0.07%)
May 17, 2012 5.935 5.960 5.901 5.939 51,453 -0.01(-0.14%)
May 16, 2012 5.947 5.968 5.915 5.947 31,602 +0.04(+0.71%)
May 15, 2012 5.909 5.928 5.905 5.905 35,823 +0.00(+0.00%)
May 14, 2012 5.918 5.947 5.901 5.905 21,578 -0.06(-1.06%)
May 11, 2012 5.892 5.973 5.892 5.968 43,026 +0.05(+0.86%)
May 10, 2012 5.960 6.069 5.909 5.918 65,677 -0.05(-0.92%)
May 09, 2012 5.935 5.981 5.909 5.973 30,097 +0.01(+0.13%)
May 08, 2012 5.994 6.011 5.960 5.965 19,900 -0.04(-0.62%)
May 07, 2012 5.960 6.002 5.952 6.002 34,947 +0.07(+1.21%)
May 04, 2012 5.901 5.947 5.871 5.930 43,556 +0.02(+0.36%)
May 03, 2012 5.930 5.960 5.901 5.909 50,448 -0.03(-0.50%)
May 02, 2012 6.002 6.017 5.935 5.939 55,253 -0.10(-1.61%)
May 01, 2012 6.112 6.112 5.994 6.036 55,881 -0.05(-0.90%)
Apr 30, 2012 6.015 6.108 6.002 6.091 78,544 +0.08(+1.41%)
Apr 27, 2012 6.057 6.058 6.006 6.006 26,356 -0.03(-0.49%)
Apr 26, 2012 5.994 6.056 5.994 6.036 20,862 +0.03(+0.56%)
Apr 25, 2012 5.977 6.037 5.973 6.002 74,291 +0.01(+0.21%)
Apr 24, 2012 6.175 6.192 5.930 5.989 144,451 -0.13(-2.14%)
Apr 23, 2012 6.087 6.144 6.036 6.120 31,267 +0.03(+0.56%)
Apr 20, 2012 6.141 6.141 6.087 6.087 18,503 -0.05(-0.83%)
Apr 19, 2012 6.078 6.137 6.078 6.137 17,683 +0.09(+1.49%)
Apr 18, 2012 6.035 6.064 6.018 6.047 34,399 +0.01(+0.11%)
Apr 17, 2012 5.997 6.081 5.995 6.041 76,218 +0.05(+0.87%)
Apr 16, 2012 5.997 6.064 5.955 5.989 69,494 +0.02(+0.28%)
Apr 13, 2012 5.972 5.980 5.938 5.972 28,764 +0.00(+0.00%)
Apr 12, 2012 5.963 6.010 5.905 5.972 54,321 +0.01(+0.14%)
Apr 11, 2012 5.942 5.976 5.942 5.963 29,394 +0.03(+0.57%)
Apr 10, 2012 5.955 5.955 5.905 5.930 54,412 -0.02(-0.35%)
Apr 09, 2012 5.875 5.980 5.867 5.951 85,230 -0.01(-0.14%)
Apr 05, 2012 5.934 5.963 5.892 5.959 181,278 +0.04(+0.71%)
Apr 04, 2012 5.926 5.955 5.913 5.917 154,290 -0.02(-0.28%)
Apr 03, 2012 5.892 5.959 5.888 5.934 68,347 +0.02(+0.28%)
Apr 02, 2012 5.963 6.035 5.917 5.917 126,735 -0.05(-0.78%)
Mar 30, 2012 5.888 5.964 5.864 5.964 57,927 +0.10(+1.65%)
Mar 29, 2012 5.888 5.888 5.777 5.867 59,403 +0.02(+0.30%)
Mar 28, 2012 5.716 5.881 5.716 5.850 220,075 +0.12(+2.04%)
Mar 27, 2012 5.896 5.938 5.720 5.733 497,454 -0.20(-3.39%)
Mar 26, 2012 6.093 6.114 5.825 5.934 83,360 -0.10(-1.74%)
Mar 23, 2012 6.056 6.154 6.039 6.039 97,155 -0.05(-0.89%)
Mar 22, 2012 6.014 6.093 5.892 6.093 144,006 +0.00(+0.00%)
Mar 21, 2012 6.207 6.236 5.981 6.093 176,652 -0.14(-2.20%)
Mar 20, 2012 6.301 6.301 6.210 6.231 102,734 -0.07(-1.06%)
Mar 19, 2012 6.476 6.481 6.276 6.297 136,070 -0.15(-2.34%)
Mar 16, 2012 6.547 6.551 6.431 6.448 137,260 -0.06(-0.94%)
Mar 15, 2012 6.435 6.618 6.431 6.510 184,481 +0.08(+1.17%)
Mar 14, 2012 6.426 6.435 6.393 6.435 45,983 +0.00(+0.06%)
Mar 13, 2012 6.418 6.435 6.414 6.431 51,216 +0.00(+0.00%)
Mar 12, 2012 6.418 6.468 6.401 6.431 122,420 -0.02(-0.32%)
Mar 09, 2012 6.401 6.468 6.397 6.451 95,217 +0.04(+0.65%)
Mar 08, 2012 6.376 6.435 6.339 6.410 59,290 +0.06(+0.92%)
Mar 07, 2012 6.343 6.372 6.301 6.351 264,088 -0.01(-0.20%)
Mar 06, 2012 6.360 6.368 6.210 6.364 144,310 -0.05(-0.84%)
Mar 05, 2012 6.472 6.481 6.381 6.418 48,231 -0.06(-0.90%)
Mar 02, 2012 6.439 6.493 6.439 6.476 116,215 +0.02(+0.26%)
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.