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 (%)
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%)
Mar 01, 2024 10.03 10.08 10.03 10.04 34,037 +0.01(+0.11%)
Feb 29, 2024 10.05 10.05 9.937 10.03 36,586 +0.04(+0.38%)
Feb 28, 2024 9.967 9.996 9.927 9.996 28,722 +0.02(+0.20%)
Feb 27, 2024 9.957 10.01 9.947 9.976 42,384 +0.00(+0.01%)
Feb 26, 2024 9.986 10.02 9.957 9.975 33,817 -0.01(-0.11%)
Feb 23, 2024 9.927 9.986 9.918 9.986 53,891 +0.08(+0.79%)
Feb 22, 2024 9.908 9.927 9.883 9.908 59,464 +0.01(+0.10%)
Feb 21, 2024 9.879 9.908 9.860 9.898 24,615 +0.05(+0.55%)
Feb 20, 2024 9.785 9.863 9.747 9.844 40,024 +0.02(+0.20%)
Feb 16, 2024 9.873 10.01 9.727 9.824 11,999 -0.06(-0.59%)
Feb 15, 2024 9.795 9.883 9.795 9.883 14,407 +0.09(+0.89%)
Feb 14, 2024 9.785 9.805 9.771 9.795 19,835 +0.05(+0.50%)
Feb 13, 2024 9.844 9.877 9.747 9.747 37,273 -0.15(-1.47%)
Feb 12, 2024 9.873 9.961 9.873 9.892 27,878 +0.02(+0.20%)
Feb 09, 2024 9.902 9.902 9.854 9.873 11,640 +0.04(+0.40%)
Feb 08, 2024 9.873 9.883 9.669 9.834 37,514 -0.07(-0.69%)
Feb 07, 2024 9.931 9.961 9.902 9.902 28,592 -0.05(-0.49%)
Feb 06, 2024 9.980 9.999 9.912 9.951 47,066 +0.02(+0.20%)
Feb 05, 2024 10.03 10.03 9.883 9.931 60,315 -0.13(-1.26%)
Feb 02, 2024 10.17 10.17 10.05 10.06 18,450 -0.17(-1.62%)
Feb 01, 2024 10.24 10.25 10.12 10.22 32,354 -0.02(-0.19%)
Jan 31, 2024 10.21 10.29 10.16 10.24 42,970 +0.03(+0.28%)
Jan 30, 2024 10.16 10.21 10.16 10.21 19,688 +0.01(+0.10%)
Jan 29, 2024 10.18 10.20 10.09 10.20 32,491 +0.04(+0.38%)
Jan 26, 2024 9.970 10.20 9.970 10.16 44,922 +0.11(+1.06%)
Jan 25, 2024 10.03 10.06 9.981 10.06 23,546 +0.10(+0.98%)
Jan 24, 2024 9.961 10.12 9.884 9.961 97,145 +0.03(+0.29%)
Jan 23, 2024 9.999 10.06 9.931 9.931 46,954 -0.03(-0.29%)
Jan 22, 2024 9.820 9.965 9.820 9.961 14,721 +0.15(+1.53%)
Jan 19, 2024 9.801 9.830 9.743 9.810 41,403 +0.05(+0.49%)
Jan 18, 2024 9.753 9.815 9.753 9.762 12,632 -0.01(-0.10%)
Jan 17, 2024 9.830 9.878 9.772 9.772 9,827 -0.09(-0.88%)
Jan 16, 2024 10.00 9.960 9.802 9.859 38,598 -0.07(-0.68%)
Jan 12, 2024 9.820 9.965 9.820 9.927 64,306 +0.09(+0.88%)
Jan 11, 2024 9.907 9.907 9.811 9.840 27,728 -0.04(-0.39%)
Jan 10, 2024 9.878 9.878 9.796 9.878 36,428 +0.10(+0.99%)
Jan 09, 2024 9.869 9.878 9.772 9.782 22,735 +0.01(+0.10%)
Jan 08, 2024 9.762 9.782 9.719 9.772 29,517 +0.05(+0.50%)
Jan 05, 2024 9.646 9.733 9.646 9.724 38,280 +0.09(+0.90%)
Jan 04, 2024 9.675 9.675 9.588 9.636 33,591 +0.01(+0.10%)
Jan 03, 2024 9.578 9.685 9.569 9.627 34,529 +0.03(+0.30%)
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.