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 )

10.30 +0.06 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2015 7.465 7.510 7.414 7.465 34,581 +0.02(+0.30%)
Oct 29, 2015 7.498 7.518 7.403 7.442 45,888 -0.06(-0.75%)
Oct 28, 2015 7.510 7.521 7.465 7.498 25,929 -0.01(-0.07%)
Oct 27, 2015 7.487 7.515 7.459 7.504 43,438 +0.03(+0.38%)
Oct 26, 2015 7.476 7.493 7.453 7.476 26,522 +0.02(+0.22%)
Oct 23, 2015 7.414 7.493 7.403 7.460 44,049 +0.05(+0.61%)
Oct 22, 2015 7.319 7.425 7.319 7.414 31,379 +0.08(+1.06%)
Oct 21, 2015 7.336 7.369 7.279 7.337 19,317 +0.06(+0.86%)
Oct 20, 2015 7.235 7.274 7.213 7.274 32,893 +0.05(+0.76%)
Oct 19, 2015 7.240 7.240 7.196 7.219 33,847 -0.01(-0.14%)
Oct 16, 2015 7.179 7.229 7.174 7.229 22,151 +0.02(+0.31%)
Oct 15, 2015 7.118 7.224 7.118 7.207 32,772 +0.07(+0.94%)
Oct 14, 2015 7.190 7.221 7.134 7.140 38,338 -0.03(-0.45%)
Oct 13, 2015 7.112 7.172 7.107 7.172 51,623 +0.07(+1.00%)
Oct 12, 2015 7.084 7.134 7.084 7.101 18,784 +0.01(+0.16%)
Oct 09, 2015 7.107 7.140 7.068 7.090 62,608 -0.02(-0.24%)
Oct 08, 2015 7.101 7.146 7.095 7.107 70,004 -0.00(-0.01%)
Oct 07, 2015 7.095 7.179 7.084 7.107 48,098 +0.04(+0.56%)
Oct 06, 2015 7.146 7.146 7.056 7.068 52,457 -0.06(-0.86%)
Oct 05, 2015 7.056 7.162 7.037 7.129 47,540 +0.12(+1.75%)
Oct 02, 2015 7.012 7.045 6.990 7.006 42,681 +0.01(+0.08%)
Oct 01, 2015 7.034 7.040 6.990 7.001 37,819 +0.01(+0.16%)
Sep 30, 2015 7.068 7.068 6.978 6.990 48,553 -0.02(-0.32%)
Sep 29, 2015 7.006 7.029 6.978 7.012 42,107 +0.03(+0.48%)
Sep 28, 2015 7.079 7.090 6.973 6.978 30,892 -0.14(-2.03%)
Sep 25, 2015 7.090 7.134 7.068 7.123 17,221 +0.06(+0.79%)
Sep 24, 2015 7.023 7.112 7.023 7.068 33,881 -0.02(-0.31%)
Sep 23, 2015 7.107 7.107 6.861 7.090 71,652 -0.01(-0.11%)
Sep 22, 2015 7.079 7.101 7.068 7.097 21,073 +0.02(+0.34%)
Sep 21, 2015 7.101 7.129 7.062 7.073 23,798 +0.03(+0.40%)
Sep 18, 2015 6.973 7.095 6.951 7.045 62,808 +0.07(+1.03%)
Sep 17, 2015 6.929 7.007 6.912 6.973 22,224 +0.01(+0.16%)
Sep 16, 2015 6.901 6.962 6.885 6.962 33,835 +0.01(+0.18%)
Sep 15, 2015 6.929 6.951 6.885 6.949 25,119 +0.03(+0.50%)
Sep 14, 2015 6.968 6.968 6.915 6.915 36,023 -0.06(-0.84%)
Sep 11, 2015 7.073 7.091 6.973 6.973 26,900 -0.04(-0.63%)
Sep 10, 2015 7.079 7.085 7.012 7.018 43,316 -0.02(-0.31%)
Sep 09, 2015 7.056 7.112 7.034 7.040 32,158 -0.02(-0.24%)
Sep 08, 2015 7.062 7.112 7.045 7.056 41,995 -0.02(-0.33%)
Sep 04, 2015 7.062 7.080 7.080 7.080 9,395 -0.00(-0.06%)
Sep 03, 2015 7.018 7.095 7.018 7.084 27,708 +0.04(+0.63%)
Sep 02, 2015 7.023 7.056 7.004 7.040 42,877 -0.03(-0.47%)
Sep 01, 2015 6.929 7.078 6.929 7.073 52,036 +0.06(+0.87%)
Aug 31, 2015 7.073 7.073 6.979 7.012 39,375 -0.04(-0.63%)
Aug 28, 2015 6.946 7.056 6.946 7.056 60,700 +0.06(+0.87%)
Aug 27, 2015 6.935 7.062 6.929 6.995 81,663 +0.07(+0.96%)
Aug 26, 2015 6.841 6.929 6.746 6.929 74,802 +0.08(+1.21%)
Aug 25, 2015 6.940 6.940 6.841 6.846 51,803 -0.01(-0.15%)
Aug 24, 2015 6.852 6.874 5.927 6.857 322,876 -0.15(-2.14%)
Aug 21, 2015 7.145 7.181 6.973 7.007 87,536 -0.17(-2.43%)
Aug 20, 2015 7.228 7.228 7.145 7.181 52,632 -0.02(-0.34%)
Aug 19, 2015 7.233 7.250 7.200 7.206 18,935 -0.04(-0.61%)
Aug 18, 2015 7.233 7.255 7.217 7.250 31,404 +0.02(+0.23%)
Aug 17, 2015 7.261 7.266 7.228 7.233 60,734 -0.02(-0.29%)
Aug 14, 2015 7.189 7.327 7.189 7.255 74,948 +0.07(+0.93%)
Aug 13, 2015 7.228 7.228 7.178 7.187 39,647 -0.03(-0.41%)
Aug 12, 2015 7.244 7.255 7.123 7.217 127,162 -0.04(-0.61%)
Aug 11, 2015 7.206 7.261 7.206 7.261 10,825 +0.00(+0.03%)
Aug 10, 2015 7.211 7.285 7.211 7.259 21,040 +0.04(+0.58%)
Aug 07, 2015 7.222 7.250 7.211 7.217 16,563 -0.01(-0.15%)
Aug 06, 2015 7.244 7.272 7.217 7.228 29,255 -0.04(-0.61%)
Aug 05, 2015 7.338 7.338 7.272 7.272 24,439 -0.03(-0.41%)
Aug 04, 2015 7.283 7.332 7.243 7.301 46,231 +0.03(+0.41%)
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.