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 31, 2017 9.387 9.468 9.362 9.430 28,842 +0.07(+0.80%)
Mar 30, 2017 9.312 9.387 9.312 9.355 37,798 +0.03(+0.34%)
Mar 29, 2017 9.324 9.324 9.268 9.324 28,841 +0.05(+0.56%)
Mar 28, 2017 9.218 9.374 9.218 9.272 47,075 +0.01(+0.11%)
Mar 27, 2017 9.074 9.280 9.074 9.262 36,130 +0.14(+1.58%)
Mar 24, 2017 9.212 9.236 9.118 9.118 15,580 -0.11(-1.22%)
Mar 23, 2017 9.149 9.243 9.143 9.230 23,223 +0.13(+1.44%)
Mar 22, 2017 9.080 9.219 9.080 9.099 11,658 -0.02(-0.22%)
Mar 21, 2017 9.274 9.374 9.119 9.119 31,684 -0.17(-1.81%)
Mar 20, 2017 9.144 9.289 9.144 9.287 45,826 +0.16(+1.70%)
Mar 17, 2017 8.970 9.150 8.970 9.132 33,661 +0.12(+1.31%)
Mar 16, 2017 8.827 9.020 8.827 9.013 69,931 +0.17(+1.97%)
Mar 15, 2017 8.709 8.858 8.705 8.840 30,768 +0.14(+1.65%)
Mar 14, 2017 8.616 8.696 8.616 8.696 10,520 +0.01(+0.06%)
Mar 13, 2017 8.659 8.715 8.659 8.690 21,891 +0.00(+0.00%)
Mar 10, 2017 8.622 8.728 8.622 8.690 29,401 +0.07(+0.87%)
Mar 09, 2017 8.771 8.836 8.591 8.616 80,377 -0.21(-2.43%)
Mar 08, 2017 8.864 8.871 8.821 8.830 36,227 -0.05(-0.60%)
Mar 07, 2017 8.927 8.989 8.883 8.883 45,678 -0.01(-0.14%)
Mar 06, 2017 9.007 9.007 8.873 8.895 38,036 -0.12(-1.31%)
Mar 03, 2017 8.995 9.045 8.970 9.013 31,798 +0.02(+0.28%)
Mar 02, 2017 9.032 9.041 8.979 8.989 27,194 +0.00(+0.04%)
Mar 01, 2017 8.995 9.009 8.956 8.985 36,013 -0.03(-0.31%)
Feb 28, 2017 8.989 9.026 8.976 9.013 33,123 +0.05(+0.55%)
Feb 27, 2017 9.001 9.001 8.914 8.964 27,738 +0.02(+0.21%)
Feb 24, 2017 8.808 8.989 8.808 8.945 41,792 +0.07(+0.84%)
Feb 23, 2017 8.883 8.958 8.870 8.871 19,250 +0.02(+0.28%)
Feb 22, 2017 8.827 8.895 8.808 8.846 33,311 +0.01(+0.14%)
Feb 21, 2017 8.759 8.851 8.722 8.833 38,801 +0.10(+1.14%)
Feb 17, 2017 8.734 8.734 8.734 0 +0.03(+0.36%)
Feb 16, 2017 8.715 8.755 8.679 8.703 39,033 -0.04(-0.51%)
Feb 15, 2017 8.785 8.785 8.723 8.748 45,515 -0.04(-0.49%)
Feb 14, 2017 8.865 8.877 8.723 8.791 40,686 -0.04(-0.49%)
Feb 13, 2017 8.982 9.007 8.828 8.834 83,374 -0.14(-1.58%)
Feb 10, 2017 9.032 9.041 8.970 8.976 63,304 -0.08(-0.89%)
Feb 09, 2017 9.019 9.075 9.007 9.056 18,532 +0.01(+0.14%)
Feb 08, 2017 8.995 9.075 8.976 9.044 28,762 -0.01(-0.07%)
Feb 07, 2017 9.056 9.056 8.970 9.050 34,461 +0.02(+0.21%)
Feb 06, 2017 8.982 9.032 8.958 9.032 31,279 +0.10(+1.11%)
Feb 03, 2017 8.914 8.958 8.914 8.933 27,944 +0.02(+0.28%)
Feb 02, 2017 8.877 8.914 8.816 8.908 27,181 +0.06(+0.70%)
Feb 01, 2017 8.896 8.896 8.816 8.846 22,446 +0.00(+0.00%)
Jan 31, 2017 8.865 8.888 8.792 8.846 57,890 +0.01(+0.07%)
Jan 30, 2017 8.846 8.889 8.816 8.840 30,223 +0.01(+0.14%)
Jan 27, 2017 8.920 8.920 8.760 8.828 20,005 -0.06(-0.63%)
Jan 26, 2017 8.871 9.038 8.797 8.883 58,467 +0.07(+0.77%)
Jan 25, 2017 8.828 8.925 8.797 8.816 19,822 -0.03(-0.33%)
Jan 24, 2017 8.797 8.890 8.797 8.845 24,275 +0.04(+0.49%)
Jan 23, 2017 8.834 8.877 8.797 8.801 23,663 +0.02(+0.19%)
Jan 20, 2017 8.914 8.914 8.760 8.785 30,999 -0.06(-0.64%)
Jan 19, 2017 8.927 8.927 8.781 8.841 27,977 -0.12(-1.30%)
Jan 18, 2017 8.940 8.958 8.903 8.958 19,378 +0.02(+0.21%)
Jan 17, 2017 8.909 9.007 8.909 8.940 39,844 -0.03(-0.34%)
Jan 13, 2017 8.970 8.970 8.970 0 +0.10(+1.18%)
Jan 12, 2017 8.897 8.897 8.829 8.866 16,726 +0.02(+0.28%)
Jan 11, 2017 8.811 8.884 8.805 8.841 18,322 -0.02(-0.19%)
Jan 10, 2017 8.897 8.897 8.792 8.858 31,118 -0.01(-0.09%)
Jan 09, 2017 8.664 8.903 8.664 8.866 51,983 +0.17(+1.98%)
Jan 06, 2017 8.713 8.731 8.657 8.694 58,704 -0.06(-0.70%)
Jan 05, 2017 8.639 8.786 8.639 8.756 38,403 +0.03(+0.35%)
Jan 04, 2017 8.700 8.762 8.682 8.725 51,684 +0.01(+0.14%)
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.