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 )

10.37 +0.00 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2018 9.301 9.301 9.152 9.179 32,908 +0.01(+0.07%)
May 30, 2018 9.111 9.200 9.111 9.172 29,702 +0.04(+0.45%)
May 29, 2018 9.165 9.179 9.131 9.131 24,582 -0.03(-0.37%)
May 25, 2018 9.165 9.165 9.165 0 +0.06(+0.67%)
May 24, 2018 9.112 9.158 9.104 9.104 27,043 -0.01(-0.07%)
May 23, 2018 9.111 9.138 9.111 9.111 26,800 +0.02(+0.22%)
May 22, 2018 9.104 9.152 9.077 9.090 64,872 +0.02(+0.21%)
May 21, 2018 9.119 9.125 9.071 9.071 21,229 +0.01(+0.07%)
May 18, 2018 9.065 9.101 9.065 9.065 19,240 -0.03(-0.37%)
May 17, 2018 9.092 9.119 9.092 9.098 20,409 +0.00(+0.00%)
May 16, 2018 9.132 9.132 9.092 9.098 28,012 +0.01(+0.07%)
May 15, 2018 9.112 9.119 9.092 9.092 13,960 -0.05(-0.51%)
May 14, 2018 9.132 9.146 9.132 9.139 43,196 +0.00(+0.00%)
May 11, 2018 9.132 9.152 9.105 9.139 40,928 +0.01(+0.15%)
May 10, 2018 9.139 9.193 9.125 9.125 33,157 -0.02(-0.22%)
May 09, 2018 9.159 9.181 9.143 9.146 19,916 -0.02(-0.23%)
May 08, 2018 9.166 9.213 9.166 9.167 19,634 -0.03(-0.29%)
May 07, 2018 9.173 9.193 9.166 9.193 25,159 +0.03(+0.36%)
May 04, 2018 9.234 9.234 9.159 9.160 38,353 -0.03(-0.36%)
May 03, 2018 9.261 9.261 9.153 9.193 31,777 +0.01(+0.07%)
May 02, 2018 9.220 9.220 9.139 9.186 41,159 +0.04(+0.44%)
May 01, 2018 9.010 9.146 9.010 9.146 53,936 +0.10(+1.12%)
Apr 30, 2018 9.065 9.087 9.031 9.044 24,744 -0.01(-0.15%)
Apr 27, 2018 9.033 9.071 9.029 9.058 19,030 +0.07(+0.75%)
Apr 26, 2018 9.024 9.077 8.977 8.990 39,660 -0.05(-0.60%)
Apr 25, 2018 9.065 9.065 9.031 9.044 24,662 -0.04(-0.45%)
Apr 24, 2018 9.092 9.092 9.044 9.085 21,797 +0.02(+0.21%)
Apr 23, 2018 9.112 9.125 9.058 9.066 13,586 +0.02(+0.24%)
Apr 20, 2018 9.058 9.092 9.044 9.044 19,097 -0.01(-0.13%)
Apr 19, 2018 9.046 9.070 9.046 9.056 18,634 -0.03(-0.33%)
Apr 18, 2018 9.082 9.113 9.082 9.086 23,541 +0.03(+0.30%)
Apr 17, 2018 9.032 9.106 9.032 9.059 54,207 +0.03(+0.30%)
Apr 16, 2018 8.999 9.073 8.979 9.032 22,678 -0.01(-0.15%)
Apr 13, 2018 9.019 9.059 9.006 9.046 47,760 -0.01(-0.14%)
Apr 12, 2018 9.073 9.073 9.039 9.058 42,138 -0.00(-0.01%)
Apr 11, 2018 9.005 9.066 9.005 9.059 26,224 +0.05(+0.52%)
Apr 10, 2018 9.012 9.049 9.006 9.012 34,829 +0.00(+0.00%)
Apr 09, 2018 9.005 9.026 8.992 9.012 27,554 +0.01(+0.07%)
Apr 06, 2018 9.032 9.073 8.965 9.005 48,008 -0.05(-0.59%)
Apr 05, 2018 9.099 9.099 9.046 9.059 52,358 -0.05(-0.52%)
Apr 04, 2018 9.019 9.106 9.019 9.106 24,147 +0.02(+0.22%)
Apr 03, 2018 9.079 9.106 9.059 9.086 42,730 +0.01(+0.07%)
Apr 02, 2018 9.167 9.167 9.073 9.079 77,099 -0.05(-0.59%)
Mar 29, 2018 9.133 9.133 9.133 0 +0.05(+0.52%)
Mar 28, 2018 9.032 9.106 9.032 9.086 48,301 +0.04(+0.45%)
Mar 27, 2018 9.113 9.113 9.039 9.046 42,421 -0.01(-0.15%)
Mar 26, 2018 9.079 9.126 9.059 9.059 53,118 -0.01(-0.15%)
Mar 23, 2018 9.073 9.093 9.066 9.073 39,318 -0.03(-0.30%)
Mar 22, 2018 9.140 9.140 9.093 9.099 31,514 -0.04(-0.44%)
Mar 21, 2018 9.241 9.241 9.126 9.140 49,136 -0.06(-0.60%)
Mar 20, 2018 9.282 9.282 9.195 9.195 43,782 -0.05(-0.58%)
Mar 19, 2018 9.362 9.362 9.248 9.248 47,315 -0.06(-0.65%)
Mar 16, 2018 9.329 9.355 9.309 9.309 30,089 -0.04(-0.41%)
Mar 15, 2018 9.335 9.355 9.322 9.347 36,710 +0.01(+0.06%)
Mar 14, 2018 9.335 9.375 9.322 9.342 30,127 -0.03(-0.36%)
Mar 13, 2018 9.369 9.378 9.322 9.375 34,966 +0.03(+0.36%)
Mar 12, 2018 9.349 9.382 9.340 9.342 29,979 -0.04(-0.43%)
Mar 09, 2018 9.382 9.388 9.342 9.382 26,763 +0.02(+0.21%)
Mar 08, 2018 9.389 9.389 9.355 9.362 28,531 +0.02(+0.21%)
Mar 07, 2018 9.302 9.342 23,410 +0.03(+0.30%)
Mar 06, 2018 9.268 9.320 9.268 9.314 29,564 +0.03(+0.34%)
Mar 05, 2018 9.322 9.322 9.268 9.282 31,801 -0.02(-0.22%)
Mar 02, 2018 9.288 9.309 9.235 9.302 30,188 -0.00(-0.04%)
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.