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, 2018 9.197 9.197 9.049 9.076 33,282 +0.01(+0.07%)
May 30, 2018 9.009 9.097 9.009 9.069 30,039 +0.04(+0.45%)
May 29, 2018 9.062 9.076 9.029 9.029 24,861 -0.03(-0.37%)
May 25, 2018 9.062 9.062 9.062 0 +0.06(+0.67%)
May 24, 2018 9.010 9.056 9.002 9.002 27,350 -0.01(-0.07%)
May 23, 2018 9.009 9.036 9.009 9.009 27,104 +0.02(+0.22%)
May 22, 2018 9.002 9.049 8.975 8.988 65,607 +0.02(+0.21%)
May 21, 2018 9.016 9.023 8.970 8.970 21,469 +0.01(+0.07%)
May 18, 2018 8.963 8.999 8.963 8.963 19,459 -0.03(-0.37%)
May 17, 2018 8.990 9.016 8.990 8.996 20,641 +0.00(+0.00%)
May 16, 2018 9.030 9.030 8.990 8.996 28,329 +0.01(+0.07%)
May 15, 2018 9.010 9.016 8.990 8.990 14,119 -0.05(-0.51%)
May 14, 2018 9.030 9.043 9.030 9.036 43,686 +0.00(+0.00%)
May 11, 2018 9.030 9.050 9.003 9.036 41,392 +0.01(+0.15%)
May 10, 2018 9.036 9.090 9.023 9.023 33,533 -0.02(-0.22%)
May 09, 2018 9.056 9.078 9.040 9.043 20,142 -0.02(-0.23%)
May 08, 2018 9.063 9.110 9.063 9.064 19,857 -0.03(-0.29%)
May 07, 2018 9.070 9.090 9.063 9.090 25,445 +0.03(+0.36%)
May 04, 2018 9.130 9.130 9.056 9.057 38,788 -0.03(-0.36%)
May 03, 2018 9.157 9.157 9.051 9.090 32,137 +0.01(+0.07%)
May 02, 2018 9.117 9.117 9.036 9.083 41,626 +0.04(+0.44%)
May 01, 2018 8.909 9.043 8.909 9.043 54,548 +0.10(+1.12%)
Apr 30, 2018 8.963 8.985 8.930 8.943 25,024 -0.01(-0.15%)
Apr 27, 2018 8.932 8.970 8.928 8.956 19,246 +0.07(+0.75%)
Apr 26, 2018 8.923 8.976 8.876 8.889 40,110 -0.05(-0.60%)
Apr 25, 2018 8.963 8.963 8.930 8.943 24,942 -0.04(-0.45%)
Apr 24, 2018 8.990 8.990 8.943 8.983 22,044 +0.02(+0.21%)
Apr 23, 2018 9.010 9.023 8.956 8.964 13,740 +0.02(+0.24%)
Apr 20, 2018 8.956 8.990 8.943 8.943 19,313 -0.01(-0.13%)
Apr 19, 2018 8.944 8.969 8.944 8.954 18,845 -0.03(-0.33%)
Apr 18, 2018 8.981 9.011 8.981 8.984 23,808 +0.03(+0.30%)
Apr 17, 2018 8.931 9.004 8.931 8.958 54,822 +0.03(+0.30%)
Apr 16, 2018 8.898 8.971 8.878 8.931 22,935 -0.01(-0.15%)
Apr 13, 2018 8.918 8.958 8.905 8.944 48,301 -0.01(-0.14%)
Apr 12, 2018 8.971 8.971 8.938 8.957 42,616 -0.00(-0.01%)
Apr 11, 2018 8.904 8.964 8.904 8.958 26,521 +0.05(+0.52%)
Apr 10, 2018 8.911 8.948 8.905 8.911 35,224 +0.00(+0.00%)
Apr 09, 2018 8.904 8.924 8.891 8.911 27,867 +0.01(+0.07%)
Apr 06, 2018 8.931 8.971 8.865 8.904 48,553 -0.05(-0.59%)
Apr 05, 2018 8.997 8.997 8.944 8.958 52,951 -0.05(-0.52%)
Apr 04, 2018 8.918 9.004 8.918 9.004 24,421 +0.02(+0.22%)
Apr 03, 2018 8.977 9.004 8.958 8.984 43,215 +0.01(+0.07%)
Apr 02, 2018 9.064 9.064 8.971 8.977 77,973 -0.05(-0.59%)
Mar 29, 2018 9.031 9.031 9.031 0 +0.05(+0.52%)
Mar 28, 2018 8.931 9.004 8.931 8.984 48,849 +0.04(+0.45%)
Mar 27, 2018 9.011 9.011 8.938 8.944 42,902 -0.01(-0.15%)
Mar 26, 2018 8.977 9.024 8.958 8.958 53,720 -0.01(-0.15%)
Mar 23, 2018 8.971 8.991 8.964 8.971 39,764 -0.03(-0.30%)
Mar 22, 2018 9.037 9.037 8.991 8.997 31,871 -0.04(-0.44%)
Mar 21, 2018 9.137 9.137 9.024 9.037 49,693 -0.05(-0.60%)
Mar 20, 2018 9.178 9.178 9.092 9.092 44,279 -0.05(-0.58%)
Mar 19, 2018 9.257 9.257 9.145 9.145 47,852 -0.06(-0.65%)
Mar 16, 2018 9.224 9.250 9.204 9.204 30,430 -0.04(-0.41%)
Mar 15, 2018 9.231 9.250 9.217 9.242 37,126 +0.01(+0.06%)
Mar 14, 2018 9.231 9.270 9.217 9.237 30,468 -0.03(-0.36%)
Mar 13, 2018 9.264 9.273 9.217 9.270 35,363 +0.03(+0.36%)
Mar 12, 2018 9.244 9.277 9.235 9.237 30,318 -0.04(-0.43%)
Mar 09, 2018 9.277 9.283 9.237 9.277 27,066 +0.02(+0.21%)
Mar 08, 2018 9.283 9.283 9.250 9.257 28,855 +0.02(+0.21%)
Mar 07, 2018 9.198 9.237 23,676 +0.03(+0.30%)
Mar 06, 2018 9.164 9.215 9.164 9.209 29,899 +0.03(+0.34%)
Mar 05, 2018 9.217 9.217 9.164 9.178 32,162 -0.02(-0.22%)
Mar 02, 2018 9.184 9.204 9.132 9.198 30,530 -0.00(-0.04%)
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.