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, 2013 6.765 6.806 6.501 6.517 154,800 -0.23(-3.46%)
May 30, 2013 6.609 6.788 6.609 6.751 34,999 +0.14(+2.15%)
May 29, 2013 6.714 6.783 6.577 6.609 209,694 -0.18(-2.70%)
May 28, 2013 7.058 7.058 6.728 6.792 150,454 -0.25(-3.58%)
May 24, 2013 7.040 7.109 7.017 7.045 53,112 -0.04(-0.58%)
May 23, 2013 7.173 7.173 7.045 7.086 59,333 -0.06(-0.83%)
May 22, 2013 7.141 7.242 7.141 7.145 51,534 +0.03(+0.44%)
May 21, 2013 7.182 7.182 7.113 7.113 55,912 -0.04(-0.57%)
May 20, 2013 7.118 7.210 7.118 7.154 73,855 +0.03(+0.38%)
May 17, 2013 7.145 7.159 7.122 7.127 21,338 -0.02(-0.26%)
May 16, 2013 7.118 7.154 7.118 7.145 36,323 +0.04(+0.52%)
May 15, 2013 7.045 7.141 7.044 7.109 46,997 +0.03(+0.41%)
May 13, 2013 7.091 7.091 7.041 7.080 26,849 -0.00(-0.03%)
May 10, 2013 7.081 7.091 7.041 7.081 22,086 +0.03(+0.39%)
May 09, 2013 7.077 7.098 7.045 7.054 32,367 -0.00(-0.02%)
May 08, 2013 6.986 7.059 6.986 7.055 36,619 +0.06(+0.86%)
May 07, 2013 7.018 7.077 6.972 6.995 50,350 +0.01(+0.20%)
May 06, 2013 7.031 7.045 6.967 6.981 67,349 -0.07(-1.03%)
May 03, 2013 7.109 7.095 7.054 7.054 41,262 -0.02(-0.32%)
May 02, 2013 7.013 7.136 6.995 7.077 59,627 +0.04(+0.62%)
May 01, 2013 7.045 7.068 6.981 7.033 55,313 +0.02(+0.28%)
Apr 30, 2013 7.054 7.054 7.013 7.013 49,925 -0.02(-0.32%)
Apr 29, 2013 6.990 7.068 6.945 7.036 72,048 +0.03(+0.46%)
Apr 26, 2013 7.091 7.091 7.004 7.004 68,346 -0.09(-1.22%)
Apr 25, 2013 7.136 7.159 7.086 7.091 22,022 -0.04(-0.51%)
Apr 24, 2013 7.091 7.127 7.091 7.127 23,356 +0.02(+0.32%)
Apr 23, 2013 7.132 7.132 7.072 7.104 41,198 -0.07(-0.95%)
Apr 22, 2013 7.113 7.205 7.072 7.173 47,962 +0.06(+0.90%)
Apr 19, 2013 6.963 7.127 6.963 7.109 46,911 +0.12(+1.76%)
Apr 18, 2013 7.045 7.045 6.981 6.986 18,384 -0.03(-0.45%)
Apr 17, 2013 7.008 7.045 6.986 7.017 54,595 +0.04(+0.52%)
Apr 16, 2013 6.958 7.020 6.936 6.981 50,273 +0.06(+0.92%)
Apr 15, 2013 6.931 6.986 6.877 6.918 67,398 +0.04(+0.65%)
Apr 12, 2013 6.890 6.895 6.836 6.873 43,496 +0.01(+0.08%)
Apr 11, 2013 6.804 6.872 6.800 6.868 51,083 +0.09(+1.30%)
Apr 10, 2013 6.723 6.800 6.723 6.780 51,636 +0.03(+0.37%)
Apr 09, 2013 6.714 6.754 6.709 6.754 64,698 +0.00(+0.00%)
Apr 08, 2013 6.777 6.791 6.714 6.754 63,195 +0.00(+0.00%)
Apr 05, 2013 6.686 6.777 6.686 6.754 73,592 -0.00(-0.07%)
Apr 04, 2013 6.650 6.791 6.605 6.759 69,694 +0.07(+1.08%)
Apr 03, 2013 6.686 6.727 6.609 6.686 61,665 -0.02(-0.34%)
Apr 02, 2013 6.732 6.809 6.686 6.709 31,231 -0.04(-0.60%)
Apr 01, 2013 6.745 6.750 6.671 6.750 35,855 +0.03(+0.47%)
Mar 28, 2013 6.718 6.732 6.641 6.718 59,531 +0.01(+0.21%)
Mar 27, 2013 6.628 6.714 6.628 6.704 23,537 +0.06(+0.88%)
Mar 26, 2013 6.686 6.693 6.637 6.646 20,345 -0.02(-0.34%)
Mar 25, 2013 6.664 6.677 6.664 6.668 33,806 +0.07(+1.10%)
Mar 22, 2013 6.573 6.655 6.532 6.596 37,598 -0.01(-0.14%)
Mar 21, 2013 6.487 6.686 6.478 6.605 87,026 +0.09(+1.32%)
Mar 20, 2013 6.569 6.582 6.451 6.519 50,291 +0.01(+0.14%)
Mar 19, 2013 6.519 6.668 6.510 6.510 51,144 +0.03(+0.49%)
Mar 18, 2013 6.410 6.586 6.397 6.478 63,261 -0.01(-0.14%)
Mar 15, 2013 6.595 6.631 6.487 6.487 67,998 -0.07(-1.03%)
Mar 14, 2013 6.568 6.618 6.487 6.555 55,021 -0.04(-0.61%)
Mar 13, 2013 6.627 6.658 6.532 6.595 60,419 -0.07(-1.08%)
Mar 12, 2013 6.649 6.690 6.568 6.667 34,782 -0.02(-0.34%)
Mar 11, 2013 6.685 6.708 6.555 6.690 81,110 +0.05(+0.68%)
Mar 08, 2013 6.555 6.708 6.532 6.645 72,204 +0.05(+0.75%)
Mar 07, 2013 6.613 6.667 6.555 6.595 37,899 -0.03(-0.41%)
Mar 06, 2013 6.712 6.753 6.527 6.622 95,209 -0.11(-1.61%)
Mar 05, 2013 6.712 6.744 6.658 6.730 68,160 -0.01(-0.20%)
Mar 04, 2013 6.708 6.784 6.636 6.744 69,842 +0.00(+0.00%)
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.