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 31, 2013 6.764 6.805 6.500 6.516 154,818 -0.23(-3.46%)
May 30, 2013 6.608 6.787 6.608 6.750 35,004 +0.14(+2.15%)
May 29, 2013 6.714 6.782 6.576 6.608 209,718 -0.18(-2.70%)
May 28, 2013 7.057 7.057 6.727 6.792 150,472 -0.25(-3.58%)
May 24, 2013 7.039 7.108 7.016 7.044 53,118 -0.04(-0.58%)
May 23, 2013 7.172 7.172 7.044 7.085 59,340 -0.06(-0.83%)
May 22, 2013 7.140 7.241 7.140 7.144 51,540 +0.03(+0.44%)
May 21, 2013 7.181 7.181 7.112 7.112 55,918 -0.04(-0.57%)
May 20, 2013 7.117 7.210 7.117 7.154 73,864 +0.03(+0.38%)
May 17, 2013 7.144 7.158 7.122 7.126 21,341 -0.02(-0.26%)
May 16, 2013 7.117 7.154 7.117 7.145 36,327 +0.04(+0.52%)
May 15, 2013 7.044 7.140 7.044 7.108 47,002 +0.03(+0.41%)
May 13, 2013 7.090 7.090 7.040 7.079 26,852 -0.00(-0.03%)
May 10, 2013 7.081 7.090 7.040 7.081 22,088 +0.03(+0.39%)
May 09, 2013 7.076 7.097 7.044 7.053 32,371 -0.00(-0.02%)
May 08, 2013 6.985 7.058 6.985 7.054 36,624 +0.06(+0.86%)
May 07, 2013 7.017 7.076 6.971 6.994 50,356 +0.01(+0.20%)
May 06, 2013 7.030 7.044 6.967 6.980 67,356 -0.07(-1.03%)
May 03, 2013 7.108 7.094 7.053 7.053 41,267 -0.02(-0.32%)
May 02, 2013 7.012 7.135 6.994 7.076 59,634 +0.04(+0.62%)
May 01, 2013 7.044 7.067 6.980 7.032 55,319 +0.02(+0.28%)
Apr 30, 2013 7.053 7.053 7.012 7.012 49,930 -0.02(-0.32%)
Apr 29, 2013 6.989 7.067 6.944 7.035 72,057 +0.03(+0.46%)
Apr 26, 2013 7.090 7.090 7.003 7.003 68,354 -0.09(-1.22%)
Apr 25, 2013 7.135 7.158 7.085 7.090 22,025 -0.04(-0.51%)
Apr 24, 2013 7.090 7.126 7.090 7.126 23,358 +0.02(+0.32%)
Apr 23, 2013 7.131 7.131 7.071 7.103 41,203 -0.07(-0.95%)
Apr 22, 2013 7.112 7.204 7.071 7.172 47,967 +0.06(+0.90%)
Apr 19, 2013 6.962 7.126 6.962 7.108 46,917 +0.12(+1.76%)
Apr 18, 2013 7.044 7.044 6.980 6.985 18,386 -0.03(-0.45%)
Apr 17, 2013 7.008 7.044 6.985 7.017 54,601 +0.04(+0.52%)
Apr 16, 2013 6.958 7.020 6.935 6.980 50,279 +0.06(+0.92%)
Apr 15, 2013 6.930 6.985 6.876 6.917 67,406 +0.04(+0.65%)
Apr 12, 2013 6.890 6.894 6.835 6.872 43,501 +0.01(+0.08%)
Apr 11, 2013 6.804 6.872 6.799 6.867 51,089 +0.09(+1.30%)
Apr 10, 2013 6.722 6.799 6.722 6.779 51,642 +0.03(+0.37%)
Apr 09, 2013 6.713 6.754 6.708 6.754 64,705 +0.00(+0.00%)
Apr 08, 2013 6.776 6.790 6.713 6.754 63,203 +0.00(+0.00%)
Apr 05, 2013 6.686 6.776 6.686 6.754 73,601 -0.00(-0.07%)
Apr 04, 2013 6.649 6.790 6.604 6.758 69,702 +0.07(+1.08%)
Apr 03, 2013 6.686 6.726 6.609 6.686 61,672 -0.02(-0.34%)
Apr 02, 2013 6.731 6.808 6.686 6.708 31,235 -0.04(-0.60%)
Apr 01, 2013 6.745 6.749 6.670 6.749 35,859 +0.03(+0.47%)
Mar 28, 2013 6.717 6.731 6.640 6.717 59,538 +0.01(+0.21%)
Mar 27, 2013 6.627 6.714 6.627 6.703 23,540 +0.06(+0.88%)
Mar 26, 2013 6.686 6.692 6.636 6.645 20,347 -0.02(-0.34%)
Mar 25, 2013 6.663 6.677 6.663 6.668 33,810 +0.07(+1.10%)
Mar 22, 2013 6.572 6.654 6.532 6.595 37,602 -0.01(-0.14%)
Mar 21, 2013 6.486 6.686 6.477 6.604 87,037 +0.09(+1.32%)
Mar 20, 2013 6.568 6.581 6.450 6.518 50,297 +0.01(+0.14%)
Mar 19, 2013 6.518 6.668 6.509 6.509 51,150 +0.03(+0.49%)
Mar 18, 2013 6.410 6.585 6.396 6.477 63,268 -0.01(-0.14%)
Mar 15, 2013 6.594 6.630 6.486 6.486 68,006 -0.07(-1.03%)
Mar 14, 2013 6.567 6.617 6.486 6.554 55,027 -0.04(-0.61%)
Mar 13, 2013 6.626 6.657 6.531 6.594 60,426 -0.07(-1.08%)
Mar 12, 2013 6.648 6.689 6.567 6.666 34,786 -0.02(-0.34%)
Mar 11, 2013 6.684 6.707 6.554 6.689 81,120 +0.05(+0.68%)
Mar 08, 2013 6.554 6.707 6.531 6.644 72,213 +0.05(+0.75%)
Mar 07, 2013 6.612 6.666 6.554 6.594 37,903 -0.03(-0.41%)
Mar 06, 2013 6.711 6.752 6.527 6.621 95,220 -0.11(-1.61%)
Mar 05, 2013 6.711 6.743 6.657 6.729 68,168 -0.01(-0.20%)
Mar 04, 2013 6.707 6.783 6.635 6.743 69,851 +0.00(+0.00%)
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.