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, 2002 5.090 5.114 5.083 5.111 8,946 -0.05(-1.01%)
May 28, 2002 5.066 5.163 5.066 5.163 26,839 +0.10(+2.05%)
May 27, 2002 5.007 5.094 4.990 5.059 28,859 +0.00(+0.00%)
May 24, 2002 5.007 5.094 4.990 5.059 28,859 +0.09(+1.74%)
May 23, 2002 4.990 5.073 4.962 4.972 27,127 -0.03(-0.69%)
May 22, 2002 5.076 5.076 4.945 5.007 24,819 -0.07(-1.30%)
May 21, 2002 5.069 5.073 5.010 5.073 29,725 +0.02(+0.48%)
May 20, 2002 5.031 5.059 4.993 5.049 8,080 +0.05(+0.97%)
May 17, 2002 5.069 5.073 5.000 5.000 17,315 -0.07(-1.37%)
May 16, 2002 5.059 5.069 5.024 5.069 10,389 +0.00(+0.00%)
May 15, 2002 5.076 5.087 5.024 5.069 10,966 -0.01(-0.20%)
May 14, 2002 5.038 5.087 4.993 5.080 27,416 +0.00(+0.07%)
May 13, 2002 5.076 5.076 5.076 5.076 1,731 +0.03(+0.69%)
May 10, 2002 4.990 5.090 4.983 5.042 24,530 +0.02(+0.34%)
May 09, 2002 5.059 5.076 5.024 5.024 12,698 -0.00(-0.07%)
May 08, 2002 5.087 5.094 5.028 5.028 26,550 -0.04(-0.75%)
May 07, 2002 5.052 5.090 5.024 5.066 11,255 +0.01(+0.27%)
May 06, 2002 5.118 5.118 5.024 5.052 32,034 -0.07(-1.29%)
May 03, 2002 5.111 5.121 5.080 5.118 8,946 +0.00(+0.07%)
May 02, 2002 5.076 5.114 5.076 5.114 12,121 +0.01(+0.27%)
May 01, 2002 5.042 5.101 5.028 5.101 5,771 +0.07(+1.38%)
Apr 30, 2002 5.094 5.104 5.024 5.031 24,819 -0.03(-0.55%)
Apr 29, 2002 5.059 5.101 5.042 5.059 15,584 +0.02(+0.34%)
Apr 26, 2002 5.059 5.121 5.042 5.042 41,557 +0.00(+0.00%)
Apr 25, 2002 5.094 5.094 5.042 5.042 35,785 -0.02(-0.34%)
Apr 24, 2002 5.097 5.163 5.038 5.059 38,960 -0.05(-0.88%)
Apr 23, 2002 5.128 5.159 5.059 5.104 34,631 +0.00(+0.00%)
Apr 22, 2002 5.111 5.111 5.024 5.104 22,799 -0.04(-0.81%)
Apr 19, 2002 5.135 5.146 5.049 5.146 15,295 +0.00(+0.00%)
Apr 18, 2002 5.142 5.187 5.059 5.146 24,819 +0.03(+0.68%)
Apr 17, 2002 5.059 5.111 5.024 5.111 18,470 -0.00(-0.07%)
Apr 16, 2002 5.128 5.194 5.114 5.114 6,926 -0.07(-1.27%)
Apr 15, 2002 5.156 5.194 5.156 5.180 23,953 +0.06(+1.15%)
Apr 12, 2002 5.142 5.173 5.069 5.121 519,471 -0.01(-0.14%)
Apr 11, 2002 5.073 5.128 5.042 5.128 29,148 +0.06(+1.09%)
Apr 10, 2002 5.042 5.073 5.007 5.073 12,986 +0.01(+0.27%)
Apr 09, 2002 5.073 5.073 5.024 5.059 10,678 -0.01(-0.14%)
Apr 08, 2002 5.042 5.073 5.042 5.066 3,751 +0.02(+0.48%)
Apr 05, 2002 5.007 5.066 5.007 5.042 15,872 +0.03(+0.69%)
Apr 04, 2002 4.990 5.059 4.972 5.007 15,295 -0.02(-0.34%)
Apr 03, 2002 5.069 5.073 5.024 5.024 21,933 -0.04(-0.82%)
Apr 02, 2002 4.990 5.066 4.990 5.066 1,933,589 +0.08(+1.53%)
Apr 01, 2002 5.017 5.073 4.972 4.990 30,879 -0.01(-0.28%)
Mar 29, 2002 5.042 5.042 4.972 5.004 6,349 +0.00(+0.00%)
Mar 28, 2002 5.042 5.042 4.972 5.004 6,349 -0.00(-0.07%)
Mar 27, 2002 5.007 5.042 4.938 5.007 34,631 +0.00(+0.07%)
Mar 26, 2002 4.910 5.004 4.910 5.004 11,832 +0.09(+1.83%)
Mar 25, 2002 4.938 4.938 4.913 4.913 40,114 -0.08(-1.66%)
Mar 22, 2002 5.024 5.024 4.955 4.997 16,449 +0.01(+0.14%)
Mar 21, 2002 5.101 5.101 4.920 4.990 6,608,835 -0.08(-1.50%)
Mar 20, 2002 5.146 5.163 5.059 5.066 30,302 -0.08(-1.55%)
Mar 19, 2002 5.163 5.180 5.135 5.146 10,966 -0.05(-0.93%)
Mar 18, 2002 5.128 5.194 5.128 5.194 17,604 +0.07(+1.28%)
Mar 15, 2002 5.128 5.128 5.094 5.128 12,698 +0.03(+0.68%)
Mar 14, 2002 5.059 5.142 5.059 5.094 29,148 +0.07(+1.38%)
Mar 13, 2002 4.886 5.073 4.875 5.024 74,169 +0.13(+2.69%)
Mar 12, 2002 4.997 4.997 4.858 4.893 51,658 -0.08(-1.67%)
Mar 11, 2002 5.142 5.180 4.903 4.976 162,767 -0.14(-2.64%)
Mar 08, 2002 5.281 5.284 5.111 5.111 54,544 -0.16(-2.96%)
Mar 07, 2002 5.274 5.274 5.232 5.267 23,376 -0.03(-0.65%)
Mar 06, 2002 5.336 5.336 5.267 5.302 50,504 -0.07(-1.29%)
Mar 05, 2002 5.405 5.405 5.326 5.371 45,309 -0.03(-0.64%)
Mar 04, 2002 5.527 5.537 5.371 5.405 22,221 -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.