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, 2002 5.061 5.085 5.054 5.082 8,998 -0.05(-1.01%)
May 28, 2002 5.037 5.133 5.037 5.133 26,994 +0.10(+2.05%)
May 27, 2002 4.978 5.064 4.961 5.030 29,026 +0.00(+0.00%)
May 24, 2002 4.978 5.064 4.961 5.030 29,026 +0.09(+1.74%)
May 23, 2002 4.961 5.044 4.933 4.944 27,284 -0.03(-0.69%)
May 22, 2002 5.047 5.047 4.916 4.978 24,962 -0.07(-1.30%)
May 21, 2002 5.040 5.044 4.982 5.044 29,897 +0.02(+0.48%)
May 20, 2002 5.002 5.030 4.964 5.020 8,127 +0.05(+0.97%)
May 17, 2002 5.040 5.044 4.971 4.971 17,415 -0.07(-1.37%)
May 16, 2002 5.030 5.040 4.995 5.040 10,449 +0.00(+0.00%)
May 15, 2002 5.047 5.057 4.995 5.040 11,029 -0.01(-0.20%)
May 14, 2002 5.009 5.057 4.964 5.051 27,574 +0.00(+0.07%)
May 13, 2002 5.047 5.047 5.047 5.047 1,741 +0.03(+0.69%)
May 10, 2002 4.961 5.061 4.954 5.013 24,672 +0.02(+0.34%)
May 09, 2002 5.030 5.047 4.995 4.995 12,771 -0.00(-0.07%)
May 08, 2002 5.057 5.064 4.999 4.999 26,704 -0.04(-0.75%)
May 07, 2002 5.023 5.061 4.995 5.037 11,320 +0.01(+0.27%)
May 06, 2002 5.088 5.088 4.995 5.023 32,219 -0.07(-1.29%)
May 03, 2002 5.082 5.092 5.051 5.088 8,998 +0.00(+0.07%)
May 02, 2002 5.047 5.085 5.047 5.085 12,191 +0.01(+0.27%)
May 01, 2002 5.013 5.071 4.999 5.071 5,805 +0.07(+1.38%)
Apr 30, 2002 5.064 5.075 4.995 5.002 24,962 -0.03(-0.55%)
Apr 29, 2002 5.030 5.071 5.013 5.030 15,674 +0.02(+0.34%)
Apr 26, 2002 5.030 5.092 5.013 5.013 41,797 +0.00(+0.00%)
Apr 25, 2002 5.064 5.064 5.013 5.013 35,992 -0.02(-0.34%)
Apr 24, 2002 5.068 5.133 5.009 5.030 39,185 -0.04(-0.88%)
Apr 23, 2002 5.099 5.130 5.030 5.075 34,831 +0.00(+0.00%)
Apr 22, 2002 5.082 5.082 4.995 5.075 22,930 -0.04(-0.81%)
Apr 19, 2002 5.106 5.116 5.020 5.116 15,383 +0.00(+0.00%)
Apr 18, 2002 5.113 5.157 5.030 5.116 24,962 +0.03(+0.68%)
Apr 17, 2002 5.030 5.082 4.995 5.082 18,576 -0.00(-0.07%)
Apr 16, 2002 5.099 5.164 5.085 5.085 6,966 -0.07(-1.27%)
Apr 15, 2002 5.126 5.164 5.126 5.151 24,091 +0.06(+1.15%)
Apr 12, 2002 5.113 5.144 5.040 5.092 522,472 -0.01(-0.14%)
Apr 11, 2002 5.044 5.099 5.013 5.099 29,316 +0.06(+1.09%)
Apr 10, 2002 5.013 5.044 4.978 5.044 13,061 +0.01(+0.27%)
Apr 09, 2002 5.044 5.044 4.995 5.030 10,739 -0.01(-0.14%)
Apr 08, 2002 5.013 5.044 5.013 5.037 3,773 +0.02(+0.48%)
Apr 05, 2002 4.978 5.037 4.978 5.013 15,964 +0.03(+0.69%)
Apr 04, 2002 4.961 5.030 4.944 4.978 15,383 -0.02(-0.34%)
Apr 03, 2002 5.040 5.044 4.995 4.995 22,059 -0.04(-0.82%)
Apr 02, 2002 4.961 5.037 4.961 5.037 1,944,758 +0.08(+1.53%)
Apr 01, 2002 4.989 5.044 4.944 4.961 31,058 -0.01(-0.28%)
Mar 29, 2002 5.013 5.013 4.944 4.975 6,385 +0.00(+0.00%)
Mar 28, 2002 5.013 5.013 4.944 4.975 6,385 -0.00(-0.07%)
Mar 27, 2002 4.978 5.013 4.909 4.978 34,831 +0.00(+0.07%)
Mar 26, 2002 4.882 4.975 4.882 4.975 11,900 +0.09(+1.83%)
Mar 25, 2002 4.909 4.909 4.885 4.885 40,346 -0.08(-1.66%)
Mar 22, 2002 4.995 4.995 4.927 4.968 16,544 +0.01(+0.14%)
Mar 21, 2002 5.071 5.071 4.892 4.961 6,647,010 -0.08(-1.50%)
Mar 20, 2002 5.116 5.133 5.030 5.037 30,477 -0.08(-1.55%)
Mar 19, 2002 5.133 5.151 5.106 5.116 11,029 -0.05(-0.93%)
Mar 18, 2002 5.099 5.164 5.099 5.164 17,706 +0.07(+1.28%)
Mar 15, 2002 5.099 5.099 5.064 5.099 12,771 +0.03(+0.68%)
Mar 14, 2002 5.030 5.113 5.030 5.064 29,316 +0.07(+1.38%)
Mar 13, 2002 4.858 5.044 4.847 4.995 74,597 +0.13(+2.69%)
Mar 12, 2002 4.968 4.968 4.830 4.865 51,956 -0.08(-1.67%)
Mar 11, 2002 5.113 5.151 4.875 4.947 163,708 -0.13(-2.64%)
Mar 08, 2002 5.250 5.254 5.082 5.082 54,859 -0.16(-2.96%)
Mar 07, 2002 5.244 5.244 5.202 5.237 23,511 -0.03(-0.65%)
Mar 06, 2002 5.306 5.306 5.237 5.271 50,795 -0.07(-1.29%)
Mar 05, 2002 5.374 5.374 5.295 5.340 45,571 -0.03(-0.64%)
Mar 04, 2002 5.495 5.505 5.340 5.374 22,350 -0.09(-1.58%)
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.