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 +0.02 (+0.19%)
Streaming Delayed Price Updated: 10:43 AM 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, 2023 9.163 9.182 9.045 9.163 15,359 +0.05(+0.51%)
May 30, 2023 9.033 9.124 9.014 9.117 15,707 +0.08(+0.93%)
May 26, 2023 9.014 9.042 8.896 9.033 22,501 +0.07(+0.83%)
May 25, 2023 8.967 8.986 8.883 8.958 18,993 +0.00(+0.00%)
May 24, 2023 9.023 9.023 8.902 8.958 27,045 -0.07(-0.72%)
May 23, 2023 9.098 9.117 8.967 9.023 66,833 -0.09(-1.02%)
May 22, 2023 9.070 9.238 9.070 9.117 31,623 -0.04(-0.43%)
May 19, 2023 9.110 9.184 9.073 9.156 29,345 +0.01(+0.10%)
May 18, 2023 9.138 9.277 9.054 9.147 31,239 -0.01(-0.10%)
May 17, 2023 9.036 9.133 8.952 9.156 45,173 +0.16(+1.75%)
May 16, 2023 9.203 9.268 8.999 8.999 13,920 -0.16(-1.72%)
May 15, 2023 8.971 9.287 8.971 9.156 41,229 +0.07(+0.82%)
May 12, 2023 9.221 9.221 8.915 9.082 33,059 -0.18(-1.91%)
May 11, 2023 9.296 9.305 9.166 9.259 13,581 -0.05(-0.50%)
May 10, 2023 9.314 9.314 9.149 9.305 8,124 +0.01(+0.10%)
May 09, 2023 9.296 9.379 9.250 9.296 7,323 -0.05(-0.50%)
May 08, 2023 9.398 9.426 9.287 9.342 24,795 -0.02(-0.20%)
May 05, 2023 9.379 9.379 9.110 9.361 40,113 +0.15(+1.61%)
May 04, 2023 9.305 9.314 9.117 9.212 41,673 -0.11(-1.20%)
May 03, 2023 9.398 9.797 9.305 9.324 49,353 -0.09(-0.99%)
May 02, 2023 9.426 10.14 9.333 9.417 56,979 -0.01(-0.10%)
May 01, 2023 9.398 9.500 9.398 9.426 19,333 -0.05(-0.49%)
Apr 28, 2023 9.444 9.565 9.389 9.472 33,888 +0.03(+0.29%)
Apr 27, 2023 9.389 9.482 9.370 9.444 20,834 +0.03(+0.30%)
Apr 26, 2023 9.472 9.482 9.333 9.417 28,575 +0.01(+0.10%)
Apr 25, 2023 9.454 9.472 9.361 9.407 23,044 -0.09(-0.98%)
Apr 24, 2023 9.454 9.576 9.454 9.500 18,886 +0.02(+0.20%)
Apr 21, 2023 9.658 9.728 9.472 9.482 85,097 -0.29(-2.95%)
Apr 20, 2023 9.732 9.853 9.732 9.769 13,828 +0.03(+0.28%)
Apr 19, 2023 9.853 9.853 9.659 9.742 16,581 +0.02(+0.19%)
Apr 18, 2023 9.936 9.953 9.650 9.724 46,549 -0.13(-1.31%)
Apr 17, 2023 9.659 9.983 9.534 9.853 71,588 +0.23(+2.40%)
Apr 14, 2023 9.641 9.751 9.465 9.622 27,325 -0.08(-0.86%)
Apr 13, 2023 9.853 10.00 9.696 9.706 35,415 -0.04(-0.38%)
Apr 12, 2023 9.826 10.07 9.715 9.742 22,012 +0.05(+0.48%)
Apr 11, 2023 9.669 9.835 9.576 9.696 24,867 +0.04(+0.38%)
Apr 10, 2023 9.779 9.872 9.613 9.659 33,210 -0.21(-2.15%)
Apr 06, 2023 10.07 10.11 9.807 9.872 31,922 -0.21(-2.11%)
Apr 05, 2023 10.07 10.16 10.05 10.08 22,465 +0.02(+0.18%)
Apr 04, 2023 9.946 10.17 9.890 10.07 34,193 +0.00(+0.00%)
Apr 03, 2023 9.826 10.07 9.770 10.07 26,993 +0.27(+2.73%)
Mar 31, 2023 9.742 9.996 9.576 9.798 102,956 +0.06(+0.57%)
Mar 30, 2023 9.715 9.761 9.632 9.742 18,618 +0.09(+0.96%)
Mar 29, 2023 9.502 9.678 9.502 9.650 25,987 +0.18(+1.85%)
Mar 28, 2023 9.475 9.601 9.244 9.475 18,680 +0.06(+0.69%)
Mar 27, 2023 9.475 9.576 9.410 9.410 25,080 -0.05(-0.49%)
Mar 24, 2023 9.595 9.604 9.438 9.456 14,898 -0.18(-1.82%)
Mar 23, 2023 9.715 9.863 9.521 9.632 21,136 -0.17(-1.71%)
Mar 22, 2023 9.679 9.799 9.661 9.799 12,507 +0.13(+1.33%)
Mar 21, 2023 9.753 9.753 9.487 9.670 28,382 +0.27(+2.83%)
Mar 20, 2023 9.762 9.780 9.275 9.404 45,409 -0.30(-3.12%)
Mar 17, 2023 9.689 9.918 9.597 9.707 50,498 -0.15(-1.49%)
Mar 16, 2023 9.505 9.891 9.395 9.854 71,364 +0.49(+5.20%)
Mar 15, 2023 9.652 9.652 9.257 9.367 66,107 -0.38(-3.86%)
Mar 14, 2023 9.560 10.00 9.560 9.744 70,207 +0.61(+6.63%)
Mar 13, 2023 10.33 10.33 9.138 9.138 181,241 -1.32(-12.64%)
Mar 10, 2023 10.86 10.86 10.40 10.46 28,086 -0.37(-3.39%)
Mar 09, 2023 10.88 10.94 10.80 10.83 54,462 -0.11(-1.01%)
Mar 08, 2023 10.88 10.99 10.82 10.94 48,887 +0.17(+1.62%)
Mar 07, 2023 10.76 10.85 10.67 10.76 20,015 +0.06(+0.60%)
Mar 06, 2023 10.75 10.89 10.69 10.70 21,936 -0.11(-1.02%)
Mar 03, 2023 10.82 10.96 10.70 10.81 9,941 +0.06(+0.60%)
Mar 02, 2023 10.87 10.95 10.72 10.74 19,073 -0.10(-0.93%)
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.