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 20, 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 5.848 5.881 5.827 5.864 51,989 +0.04(+0.65%)
May 30, 2012 5.822 5.881 5.788 5.826 58,753 -0.04(-0.72%)
May 29, 2012 5.860 5.902 5.843 5.869 32,823 -0.00(-0.07%)
May 25, 2012 5.915 5.915 5.862 5.873 55,400 -0.07(-1.21%)
May 24, 2012 5.919 5.966 5.881 5.945 32,901 +0.06(+1.08%)
May 23, 2012 5.814 5.881 5.793 5.881 57,291 +0.03(+0.51%)
May 22, 2012 5.919 5.936 5.843 5.852 75,409 -0.07(-1.14%)
May 21, 2012 5.911 5.924 5.843 5.919 35,140 +0.01(+0.16%)
May 18, 2012 5.905 5.943 5.855 5.910 39,112 +0.00(+0.07%)
May 17, 2012 5.901 5.926 5.868 5.905 51,744 -0.01(-0.14%)
May 16, 2012 5.914 5.935 5.882 5.914 31,780 +0.04(+0.71%)
May 15, 2012 5.876 5.895 5.872 5.872 36,026 +0.00(+0.00%)
May 14, 2012 5.884 5.913 5.868 5.872 21,700 -0.06(-1.06%)
May 11, 2012 5.859 5.939 5.859 5.935 43,269 +0.05(+0.86%)
May 10, 2012 5.926 6.035 5.876 5.884 66,049 -0.05(-0.92%)
May 09, 2012 5.901 5.947 5.876 5.939 30,267 +0.01(+0.13%)
May 08, 2012 5.960 5.977 5.926 5.932 20,013 -0.04(-0.62%)
May 07, 2012 5.926 5.968 5.918 5.968 35,145 +0.07(+1.21%)
May 04, 2012 5.868 5.914 5.838 5.897 43,803 +0.02(+0.36%)
May 03, 2012 5.897 5.926 5.868 5.876 50,734 -0.03(-0.50%)
May 02, 2012 5.968 5.983 5.901 5.905 55,565 -0.10(-1.61%)
May 01, 2012 6.078 6.078 5.960 6.002 56,197 -0.05(-0.90%)
Apr 30, 2012 5.981 6.073 5.968 6.057 78,988 +0.08(+1.41%)
Apr 27, 2012 6.023 6.024 5.973 5.973 26,505 -0.03(-0.49%)
Apr 26, 2012 5.960 6.022 5.960 6.002 20,980 +0.03(+0.56%)
Apr 25, 2012 5.943 6.003 5.939 5.968 74,712 +0.01(+0.21%)
Apr 24, 2012 6.140 6.157 5.897 5.956 145,269 -0.13(-2.14%)
Apr 23, 2012 6.052 6.110 6.002 6.086 31,444 +0.03(+0.56%)
Apr 20, 2012 6.107 6.107 6.052 6.052 18,607 -0.05(-0.83%)
Apr 19, 2012 6.044 6.103 6.044 6.103 17,783 +0.09(+1.49%)
Apr 18, 2012 6.001 6.030 5.984 6.013 34,593 +0.01(+0.11%)
Apr 17, 2012 5.963 6.047 5.962 6.007 76,650 +0.05(+0.87%)
Apr 16, 2012 5.963 6.030 5.922 5.955 69,887 +0.02(+0.28%)
Apr 13, 2012 5.938 5.947 5.905 5.938 28,927 +0.00(+0.00%)
Apr 12, 2012 5.930 5.976 5.872 5.938 54,629 +0.01(+0.14%)
Apr 11, 2012 5.909 5.942 5.909 5.930 29,560 +0.03(+0.57%)
Apr 10, 2012 5.922 5.922 5.872 5.897 54,720 -0.02(-0.35%)
Apr 09, 2012 5.842 5.947 5.834 5.917 85,712 -0.01(-0.14%)
Apr 05, 2012 5.901 5.930 5.859 5.926 182,304 +0.04(+0.71%)
Apr 04, 2012 5.892 5.922 5.880 5.884 155,163 -0.02(-0.28%)
Apr 03, 2012 5.859 5.926 5.855 5.901 68,734 +0.02(+0.28%)
Apr 02, 2012 5.930 6.001 5.884 5.884 127,452 -0.05(-0.78%)
Mar 30, 2012 5.855 5.931 5.831 5.931 58,255 +0.10(+1.65%)
Mar 29, 2012 5.855 5.855 5.745 5.834 59,739 +0.02(+0.30%)
Mar 28, 2012 5.684 5.848 5.684 5.817 221,320 +0.12(+2.04%)
Mar 27, 2012 5.863 5.905 5.688 5.701 500,270 -0.20(-3.39%)
Mar 26, 2012 6.059 6.080 5.792 5.901 83,832 -0.10(-1.74%)
Mar 23, 2012 6.022 6.120 6.005 6.005 97,704 -0.05(-0.89%)
Mar 22, 2012 5.980 6.059 5.859 6.059 144,821 +0.00(+0.00%)
Mar 21, 2012 6.172 6.201 5.947 6.059 177,652 -0.14(-2.20%)
Mar 20, 2012 6.266 6.266 6.175 6.196 103,316 -0.07(-1.06%)
Mar 19, 2012 6.440 6.444 6.241 6.262 136,840 -0.15(-2.34%)
Mar 16, 2012 6.510 6.515 6.394 6.412 138,037 -0.06(-0.94%)
Mar 15, 2012 6.399 6.581 6.394 6.473 185,525 +0.07(+1.17%)
Mar 14, 2012 6.390 6.399 6.357 6.399 46,243 +0.00(+0.06%)
Mar 13, 2012 6.382 6.399 6.378 6.394 51,506 +0.00(+0.00%)
Mar 12, 2012 6.382 6.432 6.365 6.394 123,112 -0.02(-0.32%)
Mar 09, 2012 6.365 6.432 6.361 6.415 95,756 +0.04(+0.65%)
Mar 08, 2012 6.341 6.399 6.303 6.374 59,626 +0.06(+0.92%)
Mar 07, 2012 6.307 6.336 6.266 6.316 265,583 -0.01(-0.20%)
Mar 06, 2012 6.324 6.332 6.175 6.328 145,126 -0.05(-0.84%)
Mar 05, 2012 6.436 6.444 6.345 6.382 48,504 -0.06(-0.90%)
Mar 02, 2012 6.403 6.457 6.403 6.440 116,872 +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.