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%)
Streaming Delayed Price Updated: 1:01 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, 2012 5.880 5.914 5.859 5.897 51,702 +0.04(+0.65%)
May 30, 2012 5.854 5.914 5.820 5.859 58,430 -0.04(-0.72%)
May 29, 2012 5.893 5.935 5.876 5.901 32,642 -0.00(-0.07%)
May 25, 2012 5.948 5.948 5.894 5.905 55,094 -0.07(-1.21%)
May 24, 2012 5.952 5.999 5.914 5.978 32,719 +0.06(+1.08%)
May 23, 2012 5.846 5.914 5.825 5.914 56,975 +0.03(+0.51%)
May 22, 2012 5.952 5.969 5.876 5.884 74,993 -0.07(-1.14%)
May 21, 2012 5.944 5.956 5.876 5.952 34,946 +0.01(+0.16%)
May 18, 2012 5.938 5.976 5.888 5.942 38,896 +0.00(+0.07%)
May 17, 2012 5.934 5.959 5.900 5.938 51,459 -0.01(-0.14%)
May 16, 2012 5.947 5.968 5.914 5.947 31,605 +0.04(+0.71%)
May 15, 2012 5.909 5.927 5.904 5.904 35,828 +0.00(+0.00%)
May 14, 2012 5.917 5.946 5.900 5.904 21,580 -0.06(-1.06%)
May 11, 2012 5.892 5.972 5.892 5.968 43,031 +0.05(+0.86%)
May 10, 2012 5.959 6.068 5.909 5.917 65,685 -0.05(-0.92%)
May 09, 2012 5.934 5.980 5.909 5.972 30,101 +0.01(+0.13%)
May 08, 2012 5.993 6.010 5.959 5.964 19,903 -0.04(-0.62%)
May 07, 2012 5.959 6.001 5.951 6.001 34,951 +0.07(+1.21%)
May 04, 2012 5.900 5.947 5.871 5.930 43,561 +0.02(+0.36%)
May 03, 2012 5.930 5.959 5.900 5.909 50,454 -0.03(-0.50%)
May 02, 2012 6.001 6.016 5.934 5.938 55,259 -0.10(-1.61%)
May 01, 2012 6.111 6.111 5.993 6.035 55,887 -0.05(-0.90%)
Apr 30, 2012 6.014 6.107 6.001 6.090 78,553 +0.08(+1.41%)
Apr 27, 2012 6.056 6.058 6.006 6.006 26,359 -0.03(-0.49%)
Apr 26, 2012 5.993 6.055 5.993 6.035 20,865 +0.03(+0.56%)
Apr 25, 2012 5.976 6.037 5.972 6.001 74,300 +0.01(+0.21%)
Apr 24, 2012 6.175 6.191 5.930 5.989 144,468 -0.13(-2.14%)
Apr 23, 2012 6.086 6.144 6.035 6.120 31,271 +0.03(+0.56%)
Apr 20, 2012 6.141 6.141 6.086 6.086 18,505 -0.05(-0.83%)
Apr 19, 2012 6.077 6.137 6.077 6.137 17,685 +0.09(+1.49%)
Apr 18, 2012 6.034 6.063 6.017 6.047 34,403 +0.01(+0.11%)
Apr 17, 2012 5.996 6.080 5.995 6.040 76,227 +0.05(+0.87%)
Apr 16, 2012 5.996 6.063 5.954 5.988 69,502 +0.02(+0.28%)
Apr 13, 2012 5.971 5.980 5.938 5.971 28,767 +0.00(+0.00%)
Apr 12, 2012 5.963 6.009 5.904 5.971 54,328 +0.01(+0.14%)
Apr 11, 2012 5.942 5.975 5.942 5.963 29,397 +0.03(+0.57%)
Apr 10, 2012 5.954 5.954 5.904 5.929 54,418 -0.02(-0.35%)
Apr 09, 2012 5.875 5.980 5.866 5.950 85,240 -0.01(-0.14%)
Apr 05, 2012 5.933 5.963 5.891 5.959 181,299 +0.04(+0.71%)
Apr 04, 2012 5.925 5.954 5.912 5.917 154,308 -0.02(-0.28%)
Apr 03, 2012 5.891 5.959 5.887 5.933 68,355 +0.02(+0.28%)
Apr 02, 2012 5.963 6.034 5.917 5.917 126,749 -0.05(-0.78%)
Mar 30, 2012 5.887 5.963 5.864 5.963 57,934 +0.10(+1.65%)
Mar 29, 2012 5.887 5.887 5.777 5.866 59,410 +0.02(+0.30%)
Mar 28, 2012 5.715 5.880 5.715 5.849 220,100 +0.12(+2.04%)
Mar 27, 2012 5.896 5.938 5.720 5.732 497,513 -0.20(-3.39%)
Mar 26, 2012 6.093 6.114 5.824 5.933 83,370 -0.10(-1.74%)
Mar 23, 2012 6.055 6.154 6.038 6.038 97,166 -0.05(-0.89%)
Mar 22, 2012 6.013 6.093 5.891 6.093 144,023 +0.00(+0.00%)
Mar 21, 2012 6.206 6.235 5.980 6.093 176,673 -0.14(-2.20%)
Mar 20, 2012 6.301 6.301 6.209 6.230 102,746 -0.07(-1.06%)
Mar 19, 2012 6.476 6.480 6.276 6.297 136,086 -0.15(-2.34%)
Mar 16, 2012 6.547 6.551 6.430 6.448 137,276 -0.06(-0.94%)
Mar 15, 2012 6.434 6.617 6.430 6.509 184,503 +0.08(+1.17%)
Mar 14, 2012 6.426 6.434 6.393 6.434 45,988 +0.00(+0.06%)
Mar 13, 2012 6.417 6.434 6.413 6.430 51,222 +0.00(+0.00%)
Mar 12, 2012 6.417 6.467 6.401 6.430 122,434 -0.02(-0.32%)
Mar 09, 2012 6.401 6.467 6.397 6.451 95,228 +0.04(+0.65%)
Mar 08, 2012 6.376 6.434 6.338 6.409 59,297 +0.06(+0.92%)
Mar 07, 2012 6.342 6.372 6.301 6.351 264,119 -0.01(-0.20%)
Mar 06, 2012 6.359 6.367 6.209 6.363 144,327 -0.05(-0.84%)
Mar 05, 2012 6.472 6.480 6.380 6.417 48,237 -0.06(-0.90%)
Mar 02, 2012 6.438 6.492 6.438 6.476 116,228 +0.02(+0.26%)
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.