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, 2013 6.803 6.845 6.538 6.554 153,929 -0.24(-3.46%)
May 30, 2013 6.646 6.826 6.646 6.789 34,803 +0.14(+2.15%)
May 29, 2013 6.752 6.822 6.614 6.646 208,514 -0.18(-2.70%)
May 28, 2013 7.098 7.098 6.766 6.831 149,608 -0.25(-3.58%)
May 24, 2013 7.080 7.149 7.057 7.084 52,813 -0.04(-0.58%)
May 23, 2013 7.214 7.214 7.084 7.126 58,999 -0.06(-0.83%)
May 22, 2013 7.181 7.283 7.181 7.185 51,244 +0.03(+0.44%)
May 21, 2013 7.222 7.222 7.154 7.154 55,597 -0.04(-0.57%)
May 20, 2013 7.158 7.251 7.158 7.195 73,440 +0.03(+0.38%)
May 17, 2013 7.186 7.199 7.163 7.167 21,218 -0.02(-0.26%)
May 16, 2013 7.158 7.195 7.158 7.186 36,119 +0.04(+0.52%)
May 15, 2013 7.085 7.181 7.084 7.149 46,732 +0.03(+0.41%)
May 13, 2013 7.131 7.131 7.081 7.120 26,698 -0.00(-0.03%)
May 10, 2013 7.121 7.131 7.081 7.121 21,962 +0.03(+0.39%)
May 09, 2013 7.117 7.138 7.085 7.094 32,185 -0.00(-0.02%)
May 08, 2013 7.025 7.099 7.025 7.095 36,413 +0.06(+0.86%)
May 07, 2013 7.057 7.117 7.011 7.034 50,067 +0.01(+0.20%)
May 06, 2013 7.071 7.085 7.007 7.021 66,970 -0.07(-1.03%)
May 03, 2013 7.149 7.135 7.094 7.094 41,030 -0.02(-0.32%)
May 02, 2013 7.053 7.176 7.034 7.117 59,291 +0.04(+0.62%)
May 01, 2013 7.085 7.108 7.021 7.073 55,002 +0.02(+0.28%)
Apr 30, 2013 7.094 7.094 7.053 7.053 49,644 -0.02(-0.32%)
Apr 29, 2013 7.030 7.108 6.984 7.076 71,643 +0.03(+0.46%)
Apr 26, 2013 7.131 7.131 7.044 7.044 67,962 -0.09(-1.22%)
Apr 25, 2013 7.177 7.199 7.126 7.131 21,898 -0.04(-0.51%)
Apr 24, 2013 7.131 7.167 7.131 7.167 23,224 +0.02(+0.32%)
Apr 23, 2013 7.172 7.172 7.112 7.144 40,967 -0.07(-0.95%)
Apr 22, 2013 7.154 7.245 7.112 7.213 47,692 +0.06(+0.90%)
Apr 19, 2013 7.002 7.167 7.002 7.149 46,647 +0.12(+1.76%)
Apr 18, 2013 7.084 7.084 7.021 7.025 18,280 -0.03(-0.45%)
Apr 17, 2013 7.048 7.084 7.025 7.057 54,287 +0.04(+0.52%)
Apr 16, 2013 6.998 7.060 6.975 7.021 49,990 +0.06(+0.92%)
Apr 15, 2013 6.970 7.025 6.916 6.957 67,019 +0.04(+0.65%)
Apr 12, 2013 6.929 6.934 6.875 6.912 43,252 +0.01(+0.08%)
Apr 11, 2013 6.843 6.911 6.838 6.907 50,795 +0.09(+1.30%)
Apr 10, 2013 6.761 6.838 6.761 6.818 51,346 +0.03(+0.37%)
Apr 09, 2013 6.752 6.793 6.747 6.793 64,334 +0.00(+0.00%)
Apr 08, 2013 6.815 6.829 6.752 6.793 62,840 +0.00(+0.00%)
Apr 05, 2013 6.724 6.815 6.724 6.793 73,178 -0.00(-0.07%)
Apr 04, 2013 6.688 6.829 6.642 6.797 69,302 +0.07(+1.08%)
Apr 03, 2013 6.724 6.765 6.647 6.724 61,318 -0.02(-0.34%)
Apr 02, 2013 6.770 6.847 6.724 6.747 31,056 -0.04(-0.60%)
Apr 01, 2013 6.784 6.788 6.708 6.788 35,653 +0.03(+0.47%)
Mar 28, 2013 6.756 6.770 6.679 6.756 59,196 +0.01(+0.21%)
Mar 27, 2013 6.665 6.752 6.665 6.742 23,405 +0.06(+0.88%)
Mar 26, 2013 6.724 6.731 6.674 6.683 20,230 -0.02(-0.34%)
Mar 25, 2013 6.702 6.715 6.702 6.706 33,615 +0.07(+1.10%)
Mar 22, 2013 6.610 6.692 6.569 6.633 37,386 -0.01(-0.14%)
Mar 21, 2013 6.524 6.724 6.515 6.642 86,537 +0.09(+1.32%)
Mar 20, 2013 6.606 6.619 6.487 6.556 50,008 +0.01(+0.14%)
Mar 19, 2013 6.556 6.706 6.547 6.547 50,857 +0.03(+0.49%)
Mar 18, 2013 6.447 6.623 6.433 6.515 62,905 -0.01(-0.14%)
Mar 15, 2013 6.632 6.669 6.524 6.524 67,615 -0.07(-1.03%)
Mar 14, 2013 6.605 6.655 6.524 6.592 54,711 -0.04(-0.61%)
Mar 13, 2013 6.664 6.696 6.569 6.632 60,079 -0.07(-1.08%)
Mar 12, 2013 6.687 6.728 6.605 6.705 34,586 -0.02(-0.34%)
Mar 11, 2013 6.723 6.746 6.592 6.728 80,654 +0.05(+0.68%)
Mar 08, 2013 6.592 6.746 6.569 6.682 71,798 +0.05(+0.75%)
Mar 07, 2013 6.651 6.705 6.592 6.632 37,686 -0.03(-0.41%)
Mar 06, 2013 6.750 6.791 6.564 6.660 94,673 -0.11(-1.61%)
Mar 05, 2013 6.750 6.782 6.696 6.768 67,776 -0.01(-0.20%)
Mar 04, 2013 6.746 6.823 6.673 6.782 69,449 +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.