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 +0.09 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 28, 2010 3.820 3.838 3.759 3.820 68,775 +0.00(+0.09%)
May 27, 2010 3.863 3.863 3.766 3.816 44,626 +0.09(+2.35%)
May 26, 2010 3.770 3.827 3.698 3.729 139,802 +0.04(+1.12%)
May 25, 2010 3.723 3.723 3.601 3.687 103,318 -0.04(-1.06%)
May 24, 2010 3.662 3.847 3.662 3.727 117,539 -0.02(-0.59%)
May 21, 2010 3.548 3.902 3.455 3.749 430,968 +0.04(+1.17%)
May 20, 2010 3.723 3.723 3.687 3.705 197,834 -0.25(-6.42%)
May 19, 2010 3.924 3.959 3.813 3.959 148,243 -0.01(-0.34%)
May 18, 2010 4.087 4.087 3.944 3.973 146,053 -0.03(-0.80%)
May 17, 2010 4.072 4.072 3.920 4.005 140,892 -0.06(-1.49%)
May 14, 2010 4.065 4.104 3.998 4.065 215,914 -0.04(-1.04%)
May 13, 2010 4.079 4.108 4.008 4.108 144,848 +0.05(+1.23%)
May 12, 2010 4.058 4.079 3.983 4.058 138,168 +0.06(+1.60%)
May 11, 2010 3.944 3.998 3.927 3.994 517 +0.07(+1.81%)
May 10, 2010 3.897 3.930 3.884 3.923 150,885 +0.18(+4.94%)
May 07, 2010 3.795 3.834 3.447 3.738 321,598 +0.04(+1.15%)
May 06, 2010 4.214 4.229 3.404 3.696 1,198,187 -0.52(-12.31%)
May 05, 2010 4.218 4.264 4.211 4.214 110,482 -0.05(-1.25%)
May 04, 2010 4.282 4.310 4.230 4.268 46,644 -0.01(-0.33%)
May 03, 2010 4.264 4.303 4.246 4.282 39,594 +0.04(+1.01%)
Apr 30, 2010 4.257 4.264 4.225 4.239 25,017 +0.01(+0.25%)
Apr 29, 2010 4.232 4.243 4.211 4.229 57,442 -0.00(-0.08%)
Apr 28, 2010 4.229 4.239 4.186 4.232 95,128 +0.01(+0.25%)
Apr 27, 2010 4.236 4.236 4.186 4.222 49,601 -0.01(-0.34%)
Apr 26, 2010 4.211 4.261 4.207 4.236 68,912 +0.04(+0.85%)
Apr 23, 2010 4.115 4.211 4.115 4.200 87,142 +0.14(+3.41%)
Apr 22, 2010 4.079 4.111 4.040 4.062 44,553 -0.00(-0.07%)
Apr 21, 2010 4.122 4.122 4.055 4.065 49,807 -0.03(-0.78%)
Apr 20, 2010 4.065 4.096 4.054 4.096 382 +0.07(+1.67%)
Apr 19, 2010 4.054 4.142 4.029 4.029 53,989 -0.02(-0.61%)
Apr 16, 2010 4.075 4.135 4.054 4.054 45,596 -0.06(-1.37%)
Apr 15, 2010 4.178 4.181 4.061 4.111 49,792 -0.05(-1.19%)
Apr 14, 2010 4.181 4.181 4.119 4.160 55,433 +0.05(+1.12%)
Apr 13, 2010 4.118 4.185 4.065 4.114 69,011 -0.04(-0.85%)
Apr 12, 2010 4.149 4.185 4.104 4.149 51,262 -0.05(-1.26%)
Apr 09, 2010 4.209 4.225 4.186 4.202 30,879 +0.04(+0.85%)
Apr 08, 2010 3.998 4.174 3.976 4.167 118,068 +0.14(+3.46%)
Apr 07, 2010 4.026 4.043 3.994 4.028 51,834 -0.03(-0.65%)
Apr 06, 2010 4.001 4.068 3.994 4.054 47,892 +0.01(+0.35%)
Apr 05, 2010 4.061 4.096 4.026 4.040 74,066 -0.04(-1.08%)
Apr 01, 2010 4.040 4.084 4.084 4.084 72,774 +0.09(+2.16%)
Mar 31, 2010 4.043 4.043 3.991 3.998 44,896 -0.03(-0.70%)
Mar 30, 2010 4.043 4.082 3.976 4.026 209,999 -0.04(-1.04%)
Mar 29, 2010 4.079 4.121 4.052 4.068 56,005 -0.05(-1.20%)
Mar 26, 2010 4.128 4.199 4.079 4.118 140,599 -0.05(-1.27%)
Mar 25, 2010 4.174 4.231 4.167 4.171 130,935 +0.07(+1.81%)
Mar 24, 2010 4.188 4.202 3.948 4.096 100,129 -0.08(-1.94%)
Mar 23, 2010 4.086 4.301 4.086 4.178 172,711 +0.06(+1.55%)
Mar 22, 2010 4.178 4.202 4.068 4.114 99,384 -0.08(-1.84%)
Mar 19, 2010 4.142 4.230 4.142 4.191 70,606 +0.04(+0.85%)
Mar 18, 2010 4.184 4.205 4.054 4.156 107,659 -0.01(-0.34%)
Mar 17, 2010 4.096 4.188 4.096 4.170 168,839 +0.14(+3.40%)
Mar 16, 2010 4.019 4.054 3.942 4.033 80,652 +0.06(+1.45%)
Mar 15, 2010 3.978 3.981 3.973 3.976 112,120 +0.06(+1.58%)
Mar 12, 2010 3.865 3.949 3.837 3.914 97,332 +0.04(+1.09%)
Mar 11, 2010 3.865 3.928 3.861 3.872 107,431 -0.04(-0.99%)
Mar 10, 2010 3.921 3.938 3.893 3.910 35,383 -0.00(-0.09%)
Mar 09, 2010 3.966 3.971 3.914 3.914 92,104 -0.05(-1.33%)
Mar 08, 2010 4.009 4.068 3.963 3.966 109,724 -0.07(-1.65%)
Mar 05, 2010 4.117 4.117 3.991 4.033 79,193 -0.05(-1.20%)
Mar 04, 2010 4.107 4.127 4.023 4.082 58,162 -0.03(-0.77%)
Mar 03, 2010 4.170 4.170 4.037 4.114 64,384 -0.02(-0.59%)
Mar 02, 2010 4.100 4.167 4.100 4.138 71,384 +0.06(+1.38%)
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.