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 (%)
Aug 31, 2018 9.704 9.704 9.704 0 +0.02(+0.21%)
Aug 30, 2018 9.739 9.739 9.649 9.684 21,253 -0.03(-0.35%)
Aug 29, 2018 9.739 9.739 9.711 9.718 6,005 +0.02(+0.22%)
Aug 28, 2018 9.663 9.703 9.663 9.697 14,794 -0.01(-0.08%)
Aug 27, 2018 9.711 9.738 9.704 9.704 19,677 +0.00(+0.00%)
Aug 24, 2018 9.752 9.787 9.677 9.704 60,196 +0.06(+0.64%)
Aug 23, 2018 9.780 9.780 9.642 9.642 58,653 -0.08(-0.86%)
Aug 22, 2018 9.658 9.726 9.658 9.726 22,239 +0.05(+0.55%)
Aug 21, 2018 9.603 9.699 9.603 9.673 26,296 +0.01(+0.09%)
Aug 20, 2018 9.644 9.678 9.589 9.665 22,654 +0.10(+1.07%)
Aug 17, 2018 9.596 9.610 9.562 9.562 24,123 -0.07(-0.71%)
Aug 16, 2018 9.685 9.685 9.576 9.630 9,020 +0.02(+0.21%)
Aug 15, 2018 9.644 9.651 9.589 9.610 38,806 -0.08(-0.85%)
Aug 14, 2018 9.685 9.705 9.630 9.692 22,212 +0.05(+0.50%)
Aug 13, 2018 9.610 9.658 9.596 9.644 32,384 +0.10(+1.08%)
Aug 10, 2018 9.630 9.630 9.541 9.541 12,281 +0.02(+0.22%)
Aug 09, 2018 9.589 9.644 9.521 9.521 22,120 -0.09(-0.92%)
Aug 08, 2018 9.754 9.754 9.596 9.609 28,306 -0.10(-1.06%)
Aug 07, 2018 9.692 9.712 9.678 9.712 50,123 +0.02(+0.21%)
Aug 06, 2018 9.589 9.740 9.569 9.692 32,854 +0.11(+1.14%)
Aug 03, 2018 9.480 9.610 9.480 9.583 32,895 +0.07(+0.73%)
Aug 02, 2018 9.466 9.548 9.466 9.513 21,401 +0.05(+0.49%)
Aug 01, 2018 9.391 9.507 9.391 9.466 24,702 +0.01(+0.14%)
Jul 31, 2018 9.425 9.459 9.384 9.453 28,726 +0.06(+0.66%)
Jul 30, 2018 9.432 9.446 9.377 9.391 30,305 -0.02(-0.25%)
Jul 27, 2018 9.405 9.425 9.370 9.415 40,790 +0.04(+0.47%)
Jul 26, 2018 9.343 9.374 9.336 9.370 27,825 -0.01(-0.15%)
Jul 25, 2018 9.357 9.384 9.357 9.384 35,603 +0.04(+0.44%)
Jul 24, 2018 9.316 9.398 9.206 9.343 51,715 +0.03(+0.37%)
Jul 23, 2018 9.323 9.336 9.254 9.309 39,572 +0.01(+0.13%)
Jul 20, 2018 9.249 9.297 9.249 9.297 11,142 +0.05(+0.59%)
Jul 19, 2018 9.215 9.249 9.215 9.242 11,037 +0.05(+0.59%)
Jul 18, 2018 9.181 9.195 9.181 9.188 8,484 +0.01(+0.07%)
Jul 17, 2018 9.154 9.236 9.154 9.181 40,457 -0.01(-0.08%)
Jul 16, 2018 9.195 9.200 9.181 9.189 13,948 -0.01(-0.06%)
Jul 13, 2018 9.269 9.269 9.195 9.195 23,809 -0.04(-0.42%)
Jul 12, 2018 9.188 9.242 9.181 9.234 59,190 +0.01(+0.13%)
Jul 11, 2018 9.235 9.249 9.215 9.222 24,986 -0.05(-0.51%)
Jul 10, 2018 9.317 9.324 9.269 9.269 32,528 -0.03(-0.37%)
Jul 09, 2018 9.324 9.344 9.297 9.303 27,871 -0.01(-0.15%)
Jul 06, 2018 9.269 9.385 9.269 9.317 47,725 +0.03(+0.37%)
Jul 05, 2018 9.290 9.297 9.249 9.283 16,443 +0.02(+0.22%)
Jul 03, 2018 9.263 9.263 9.263 0 +0.02(+0.22%)
Jul 02, 2018 9.147 9.242 9.147 9.242 26,520 +0.03(+0.37%)
Jun 29, 2018 9.208 9.127 9.208 46,986 +0.10(+1.04%)
Jun 28, 2018 9.072 9.127 9.018 9.113 19,517 +0.01(+0.07%)
Jun 27, 2018 9.099 9.134 9.087 9.106 27,358 +0.01(+0.07%)
Jun 26, 2018 9.099 9.324 9.065 9.099 65,084 -0.03(-0.37%)
Jun 25, 2018 9.154 9.157 9.106 9.133 28,513 -0.05(-0.59%)
Jun 22, 2018 9.174 9.188 9.161 9.188 25,228 +0.01(+0.15%)
Jun 21, 2018 9.235 9.235 9.154 9.174 15,858 -0.01(-0.09%)
Jun 20, 2018 9.189 9.189 9.135 9.182 46,708 -0.02(-0.22%)
Jun 19, 2018 9.216 9.243 9.122 9.203 33,854 +0.05(+0.59%)
Jun 18, 2018 9.115 9.149 9.115 9.149 31,841 +0.05(+0.52%)
Jun 15, 2018 9.115 9.061 9.101 23,951 -0.01(-0.15%)
Jun 14, 2018 9.128 9.135 9.115 9.115 24,947 -0.01(-0.15%)
Jun 13, 2018 9.155 9.162 9.128 9.128 29,776 -0.01(-0.07%)
Jun 12, 2018 9.196 9.196 9.115 9.135 49,270 -0.03(-0.29%)
Jun 11, 2018 9.142 9.175 9.142 9.162 10,640 +0.02(+0.22%)
Jun 08, 2018 9.149 9.163 9.142 9.142 8,389 -0.03(-0.30%)
Jun 07, 2018 9.155 9.203 9.155 9.169 29,253 +0.02(+0.18%)
Jun 06, 2018 9.162 9.152 22,188 +0.00(+0.04%)
Jun 05, 2018 9.121 9.149 9.121 9.148 23,526 +0.03(+0.30%)
Jun 04, 2018 9.128 9.143 9.121 9.121 29,446 -0.01(-0.07%)
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.