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 )

10.40 +0.03 (+0.29%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 26, 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, 2024 10.24 10.27 10.12 10.25 34,258 +0.06(+0.63%)
May 30, 2024 10.15 10.18 10.04 10.18 45,947 +0.09(+0.89%)
May 29, 2024 10.21 10.21 10.05 10.09 44,359 -0.10(-0.98%)
May 28, 2024 10.17 10.33 10.17 10.19 73,076 -0.05(-0.47%)
May 24, 2024 10.17 10.25 10.13 10.24 66,263 +0.09(+0.91%)
May 23, 2024 10.21 10.22 10.14 10.15 68,325 -0.08(-0.78%)
May 22, 2024 10.28 10.29 10.21 10.23 37,800 -0.04(-0.36%)
May 21, 2024 10.27 10.31 10.25 10.26 29,028 +0.00(+0.00%)
May 20, 2024 10.30 10.31 10.25 10.26 41,616 +0.01(+0.10%)
May 17, 2024 10.28 10.30 10.25 10.25 13,850 +0.00(+0.01%)
May 16, 2024 10.29 10.29 10.24 10.25 14,882 -0.00(-0.01%)
May 15, 2024 10.20 10.27 10.20 10.25 25,717 +0.10(+0.97%)
May 14, 2024 10.17 10.22 10.14 10.15 16,917 -0.06(-0.58%)
May 13, 2024 10.22 10.25 10.17 10.21 14,957 +0.03(+0.29%)
May 10, 2024 10.15 10.22 10.15 10.18 28,263 -0.03(-0.29%)
May 09, 2024 10.22 10.24 10.19 10.21 17,822 +0.01(+0.10%)
May 08, 2024 10.19 10.26 10.17 10.20 47,279 -0.05(-0.48%)
May 07, 2024 10.22 10.28 10.21 10.25 18,401 +0.03(+0.29%)
May 06, 2024 10.07 10.22 10.07 10.22 28,332 +0.11(+1.08%)
May 03, 2024 10.09 10.12 10.06 10.12 32,067 +0.12(+1.19%)
May 02, 2024 9.967 10.03 9.967 9.997 23,169 -0.01(-0.10%)
May 01, 2024 9.927 10.02 9.898 10.01 39,885 +0.12(+1.20%)
Apr 30, 2024 9.908 9.937 9.789 9.888 53,487 -0.01(-0.10%)
Apr 29, 2024 9.848 10.02 9.799 9.898 70,933 +0.05(+0.50%)
Apr 26, 2024 9.809 9.908 9.809 9.848 23,520 +0.04(+0.40%)
Apr 25, 2024 9.888 9.891 9.799 9.809 36,114 -0.13(-1.29%)
Apr 24, 2024 9.888 9.947 9.888 9.937 31,576 +0.03(+0.30%)
Apr 23, 2024 9.838 9.937 9.799 9.908 29,837 +0.09(+0.91%)
Apr 22, 2024 9.809 9.829 9.779 9.819 12,511 +0.05(+0.56%)
Apr 19, 2024 9.695 9.783 9.695 9.764 15,256 +0.02(+0.20%)
Apr 18, 2024 9.783 9.793 9.744 9.744 23,694 -0.04(-0.40%)
Apr 17, 2024 9.764 9.813 9.764 9.783 25,239 +0.06(+0.61%)
Apr 16, 2024 9.675 9.793 9.636 9.724 46,833 +0.03(+0.30%)
Apr 15, 2024 9.931 9.931 9.695 9.695 32,994 -0.24(-2.38%)
Apr 12, 2024 9.951 10.01 9.931 9.931 17,016 -0.09(-0.88%)
Apr 11, 2024 10.12 10.13 10.02 10.02 45,198 -0.07(-0.69%)
Apr 10, 2024 10.11 10.18 10.08 10.09 43,489 -0.12(-1.15%)
Apr 09, 2024 10.14 10.23 10.13 10.21 17,016 +0.03(+0.29%)
Apr 08, 2024 10.18 10.22 10.18 10.18 3,590 -0.02(-0.19%)
Apr 05, 2024 10.13 10.24 9.793 10.20 16,732 -0.04(-0.38%)
Apr 04, 2024 10.30 10.36 10.21 10.24 32,726 -0.06(-0.57%)
Apr 03, 2024 10.25 10.31 10.25 10.29 39,332 -0.03(-0.33%)
Apr 02, 2024 10.32 10.34 10.31 10.33 17,119 -0.04(-0.43%)
Apr 01, 2024 10.29 10.43 10.29 10.37 40,213 -0.06(-0.57%)
Mar 28, 2024 10.43 10.43 10.28 10.43 30,624 +0.05(+0.47%)
Mar 27, 2024 10.42 10.43 10.35 10.38 22,725 +0.02(+0.19%)
Mar 26, 2024 10.48 10.48 10.36 10.36 21,495 -0.08(-0.75%)
Mar 25, 2024 10.52 10.52 10.42 10.44 47,466 +0.02(+0.19%)
Mar 22, 2024 10.44 10.45 10.40 10.42 23,810 +0.04(+0.39%)
Mar 21, 2024 10.37 10.45 10.35 10.38 25,386 +0.03(+0.27%)
Mar 20, 2024 10.28 10.37 10.28 10.35 37,522 +0.06(+0.63%)
Mar 19, 2024 10.21 10.30 10.21 10.29 21,705 +0.07(+0.67%)
Mar 18, 2024 10.19 10.23 10.18 10.22 13,885 +0.03(+0.28%)
Mar 15, 2024 10.18 10.20 10.17 10.19 19,025 +0.01(+0.09%)
Mar 14, 2024 10.15 10.22 10.15 10.18 39,194 +0.01(+0.12%)
Mar 13, 2024 10.12 10.18 10.12 10.17 22,366 +0.06(+0.58%)
Mar 12, 2024 10.06 10.15 10.04 10.11 26,594 -0.01(-0.10%)
Mar 11, 2024 10.13 10.15 10.07 10.12 31,719 +0.00(+0.00%)
Mar 08, 2024 10.07 10.14 10.07 10.12 35,458 +0.05(+0.49%)
Mar 07, 2024 10.04 10.09 10.04 10.07 28,349 +0.02(+0.19%)
Mar 06, 2024 10.03 10.07 10.03 10.05 45,677 +0.07(+0.69%)
Mar 05, 2024 9.996 10.02 9.967 9.986 29,439 -0.03(-0.29%)
Mar 04, 2024 10.06 10.06 10.02 10.02 17,256 -0.03(-0.29%)
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.