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 -0.04 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 28, 2013 6.755 6.769 6.678 6.755 59,203 +0.01(+0.21%)
Mar 27, 2013 6.664 6.752 6.664 6.741 23,407 +0.06(+0.88%)
Mar 26, 2013 6.724 6.730 6.673 6.682 20,233 -0.02(-0.34%)
Mar 25, 2013 6.701 6.714 6.701 6.705 33,619 +0.07(+1.10%)
Mar 22, 2013 6.610 6.692 6.569 6.632 37,390 -0.01(-0.14%)
Mar 21, 2013 6.523 6.724 6.514 6.641 86,547 +0.09(+1.32%)
Mar 20, 2013 6.605 6.619 6.486 6.555 50,014 +0.01(+0.14%)
Mar 19, 2013 6.555 6.705 6.546 6.546 50,863 +0.03(+0.49%)
Mar 18, 2013 6.446 6.623 6.432 6.514 62,912 -0.01(-0.14%)
Mar 15, 2013 6.632 6.668 6.523 6.523 67,623 -0.07(-1.03%)
Mar 14, 2013 6.604 6.654 6.523 6.591 54,717 -0.04(-0.61%)
Mar 13, 2013 6.663 6.695 6.568 6.632 60,086 -0.07(-1.08%)
Mar 12, 2013 6.686 6.727 6.604 6.704 34,591 -0.02(-0.34%)
Mar 11, 2013 6.722 6.745 6.591 6.727 80,663 +0.05(+0.68%)
Mar 08, 2013 6.591 6.745 6.568 6.681 71,806 +0.05(+0.75%)
Mar 07, 2013 6.650 6.704 6.591 6.632 37,690 -0.03(-0.41%)
Mar 06, 2013 6.749 6.790 6.564 6.659 94,684 -0.11(-1.61%)
Mar 05, 2013 6.749 6.781 6.695 6.768 67,784 -0.01(-0.20%)
Mar 04, 2013 6.745 6.822 6.672 6.781 69,457 +0.00(+0.00%)
Mar 01, 2013 6.754 6.835 6.754 6.781 61,497 +0.00(+0.07%)
Feb 28, 2013 6.817 6.817 6.763 6.777 47,490 -0.04(-0.60%)
Feb 27, 2013 6.831 6.840 6.799 6.817 46,183 +0.00(+0.07%)
Feb 26, 2013 6.799 6.817 6.799 6.813 19,605 +0.00(+0.07%)
Feb 25, 2013 6.826 6.836 6.763 6.808 36,447 +0.03(+0.40%)
Feb 22, 2013 6.777 6.811 6.754 6.781 23,811 -0.00(-0.01%)
Feb 21, 2013 6.808 6.854 6.772 6.782 44,878 -0.03(-0.39%)
Feb 20, 2013 6.831 6.863 6.781 6.808 32,390 -0.02(-0.27%)
Feb 19, 2013 6.831 6.855 6.826 6.826 13,815 -0.00(-0.07%)
Feb 15, 2013 6.786 6.840 6.763 6.831 44,442 +0.03(+0.38%)
Feb 14, 2013 6.777 6.840 6.777 6.805 28,037 +0.04(+0.54%)
Feb 13, 2013 6.804 6.804 6.736 6.768 21,199 +0.00(+0.01%)
Feb 12, 2013 6.804 6.804 6.754 6.768 25,103 -0.00(-0.07%)
Feb 11, 2013 6.777 6.799 6.733 6.772 32,760 -0.02(-0.30%)
Feb 08, 2013 6.723 6.799 6.718 6.793 51,402 +0.07(+0.97%)
Feb 07, 2013 6.790 6.799 6.712 6.727 32,185 -0.08(-1.13%)
Feb 06, 2013 6.822 6.848 6.790 6.804 23,338 +0.03(+0.44%)
Feb 04, 2013 6.795 6.795 6.768 6.774 36,218 -0.02(-0.31%)
Feb 01, 2013 6.795 6.822 6.781 6.795 27,602 +0.00(+0.00%)
Jan 31, 2013 6.795 6.799 6.759 6.795 70,165 +0.02(+0.33%)
Jan 30, 2013 6.790 6.822 6.759 6.772 32,396 -0.02(-0.27%)
Jan 29, 2013 6.817 6.817 6.786 6.790 33,575 -0.02(-0.26%)
Jan 28, 2013 6.795 6.813 6.768 6.808 37,748 -0.00(-0.07%)
Jan 25, 2013 6.844 6.905 6.800 6.813 30,575 -0.01(-0.20%)
Jan 24, 2013 6.822 6.885 6.772 6.826 70,545 +0.01(+0.20%)
Jan 23, 2013 6.795 6.813 6.768 6.813 50,087 +0.01(+0.20%)
Jan 22, 2013 6.727 6.817 6.709 6.799 27,879 +0.05(+0.67%)
Jan 18, 2013 6.678 6.826 6.678 6.754 44,201 +0.05(+0.80%)
Jan 17, 2013 6.607 6.710 6.607 6.701 32,349 +0.08(+1.15%)
Jan 16, 2013 6.634 6.656 6.548 6.625 73,068 -0.04(-0.60%)
Jan 15, 2013 6.598 6.665 6.584 6.665 56,292 +0.07(+1.02%)
Jan 14, 2013 6.571 6.620 6.566 6.598 48,926 +0.00(+0.07%)
Jan 11, 2013 6.634 6.638 6.557 6.593 52,928 -0.06(-0.94%)
Jan 10, 2013 6.562 6.683 6.553 6.656 69,831 +0.08(+1.16%)
Jan 09, 2013 6.508 6.580 6.508 6.580 51,625 +0.04(+0.68%)
Jan 08, 2013 6.414 6.571 6.414 6.535 73,325 +0.10(+1.60%)
Jan 07, 2013 6.472 6.526 6.383 6.432 81,893 -0.04(-0.62%)
Jan 04, 2013 6.383 6.513 6.369 6.472 109,346 +0.10(+1.64%)
Jan 03, 2013 6.293 6.405 6.271 6.368 106,475 +0.09(+1.47%)
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.