Skip to main content

Flaherty & Crumrine Preferred Income Fund (NY: PFD )

10.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 11.18 11.19 10.96 10.96 18,109 -0.17(-1.56%)
May 27, 2022 10.85 11.26 10.85 11.13 49,361 +0.35(+3.22%)
May 26, 2022 10.53 10.85 10.53 10.78 31,310 +0.29(+2.73%)
May 25, 2022 10.35 10.52 10.35 10.50 36,933 +0.06(+0.58%)
May 24, 2022 10.37 10.62 10.35 10.44 32,556 +0.05(+0.50%)
May 23, 2022 10.70 10.75 10.38 10.38 50,092 -0.35(-3.24%)
May 20, 2022 10.82 11.02 10.46 10.73 49,416 +0.08(+0.72%)
May 19, 2022 10.55 10.83 10.48 10.65 52,980 +0.08(+0.73%)
May 18, 2022 10.74 10.74 10.46 10.58 51,938 -0.05(-0.49%)
May 17, 2022 10.53 10.78 10.52 10.63 46,410 +0.13(+1.23%)
May 16, 2022 10.54 10.61 10.40 10.50 31,576 -0.11(-1.06%)
May 13, 2022 10.52 10.78 10.48 10.61 33,593 +0.22(+2.07%)
May 12, 2022 10.61 10.61 10.27 10.40 40,405 -0.16(-1.47%)
May 11, 2022 10.53 10.74 10.35 10.55 37,673 -0.09(-0.89%)
May 10, 2022 10.65 10.65 10.35 10.65 51,513 +0.11(+1.06%)
May 09, 2022 10.57 10.57 10.44 10.53 40,908 -0.11(-1.05%)
May 06, 2022 10.59 10.75 10.59 10.65 30,177 -0.11(-1.04%)
May 05, 2022 10.96 10.96 10.73 10.76 39,030 -0.18(-1.66%)
May 04, 2022 10.74 11.04 10.74 10.94 33,170 +0.06(+0.56%)
May 03, 2022 10.88 10.96 10.86 10.88 15,433 -0.05(-0.47%)
May 02, 2022 10.95 11.09 10.66 10.93 68,351 +0.00(+0.00%)
Apr 29, 2022 11.18 11.18 10.71 10.93 34,863 -0.06(-0.55%)
Apr 28, 2022 10.87 11.41 10.63 10.99 76,992 +0.12(+1.11%)
Apr 27, 2022 10.99 11.03 10.74 10.87 35,192 -0.05(-0.47%)
Apr 26, 2022 10.97 11.07 10.87 10.92 35,146 -0.07(-0.63%)
Apr 25, 2022 10.99 11.11 10.94 10.99 64,578 -0.15(-1.32%)
Apr 22, 2022 11.22 11.30 10.71 11.14 85,654 -0.17(-1.53%)
Apr 21, 2022 11.41 11.41 11.30 11.31 26,155 +0.00(+0.02%)
Apr 20, 2022 11.27 11.39 11.21 11.31 55,218 +0.08(+0.69%)
Apr 19, 2022 11.35 11.35 11.15 11.23 28,193 +0.03(+0.31%)
Apr 18, 2022 11.21 11.72 11.15 11.20 40,597 -0.09(-0.84%)
Apr 14, 2022 11.33 11.68 11.27 11.29 47,413 -0.11(-0.98%)
Apr 13, 2022 11.59 11.63 11.36 11.40 43,726 -0.17(-1.48%)
Apr 12, 2022 11.53 11.96 11.46 11.57 33,545 +0.11(+0.97%)
Apr 11, 2022 11.63 11.63 11.45 11.46 51,083 -0.18(-1.55%)
Apr 08, 2022 11.69 11.71 11.60 11.64 28,825 -0.05(-0.44%)
Apr 07, 2022 11.75 11.79 11.64 11.69 31,474 -0.04(-0.36%)
Apr 06, 2022 11.70 11.84 11.70 11.74 47,445 -0.22(-1.86%)
Apr 05, 2022 12.03 12.13 11.92 11.96 27,733 -0.09(-0.71%)
Apr 04, 2022 11.92 12.05 11.83 12.05 54,081 +0.14(+1.14%)
Apr 01, 2022 11.93 11.97 11.81 11.91 32,760 +0.03(+0.22%)
Mar 31, 2022 11.76 11.94 11.71 11.88 65,035 +0.19(+1.61%)
Mar 30, 2022 11.68 11.79 11.42 11.69 53,050 +0.02(+0.15%)
Mar 29, 2022 11.51 11.75 11.51 11.68 44,348 +0.13(+1.11%)
Mar 28, 2022 11.63 11.65 11.45 11.55 63,305 -0.04(-0.37%)
Mar 25, 2022 11.75 11.83 11.58 11.59 54,549 -0.27(-2.31%)
Mar 24, 2022 11.82 11.98 11.74 11.87 43,946 +0.01(+0.07%)
Mar 23, 2022 12.05 12.05 11.79 11.86 44,792 -0.04(-0.34%)
Mar 22, 2022 11.77 11.96 11.77 11.90 21,285 +0.03(+0.29%)
Mar 21, 2022 12.16 12.16 11.71 11.86 54,100 -0.18(-1.49%)
Mar 18, 2022 11.86 12.16 11.86 12.04 36,463 +0.18(+1.51%)
Mar 17, 2022 11.77 11.93 11.75 11.86 36,304 +0.04(+0.36%)
Mar 16, 2022 11.66 12.01 11.66 11.82 39,407 +0.18(+1.54%)
Mar 15, 2022 11.56 11.73 11.52 11.64 42,220 +0.09(+0.74%)
Mar 14, 2022 11.81 11.81 11.52 11.56 50,757 -0.23(-1.95%)
Mar 11, 2022 11.83 12.02 11.75 11.79 27,595 -0.03(-0.29%)
Mar 10, 2022 11.91 11.93 11.72 11.82 33,864 -0.12(-1.00%)
Mar 09, 2022 11.98 12.02 11.85 11.94 24,724 +0.12(+1.01%)
Mar 08, 2022 11.98 12.10 11.79 11.82 64,618 -0.18(-1.49%)
Mar 07, 2022 12.26 12.26 11.97 12.00 78,478 -0.08(-0.64%)
Mar 04, 2022 12.23 12.23 12.04 12.08 42,443 -0.16(-1.32%)
Mar 03, 2022 12.32 12.32 12.19 12.24 18,701 +0.01(+0.07%)
Mar 02, 2022 12.07 12.33 12.07 12.23 33,713 +0.11(+0.91%)
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.