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 29, 2015 8.436 8.436 8.218 8.240 35,067 -0.14(-1.69%)
May 28, 2015 8.431 8.431 8.360 8.382 38,496 -0.02(-0.26%)
May 27, 2015 8.398 8.420 8.368 8.404 11,002 +0.02(+0.26%)
May 26, 2015 8.365 8.417 8.333 8.382 34,873 +0.05(+0.65%)
May 22, 2015 8.300 8.327 8.327 8.327 15,026 +0.02(+0.20%)
May 21, 2015 8.267 8.376 8.267 8.311 33,333 +0.03(+0.38%)
May 20, 2015 8.256 8.289 8.242 8.279 8,349 +0.00(+0.04%)
May 19, 2015 8.284 8.300 8.262 8.276 22,743 -0.02(-0.29%)
May 18, 2015 8.311 8.338 8.284 8.300 23,862 +0.04(+0.53%)
May 15, 2015 8.300 8.387 8.225 8.257 35,330 +0.02(+0.20%)
May 14, 2015 8.202 8.316 8.175 8.240 31,691 +0.00(+0.03%)
May 13, 2015 8.153 8.267 8.088 8.238 24,439 +0.11(+1.30%)
May 12, 2015 8.088 8.159 8.040 8.132 49,902 +0.03(+0.33%)
May 11, 2015 8.164 8.244 8.099 8.105 45,749 -0.06(-0.73%)
May 08, 2015 8.202 8.246 8.116 8.164 58,538 +0.07(+0.80%)
May 07, 2015 8.267 8.267 8.007 8.099 143,524 -0.23(-2.74%)
May 06, 2015 8.403 8.403 8.257 8.327 64,970 -0.01(-0.07%)
May 05, 2015 8.409 8.425 8.305 8.333 33,424 -0.15(-1.79%)
May 04, 2015 8.468 8.501 8.376 8.484 40,359 -0.05(-0.57%)
May 01, 2015 8.495 8.533 8.365 8.533 16,640 +0.04(+0.51%)
Apr 30, 2015 8.441 8.495 8.406 8.490 31,096 +0.05(+0.64%)
Apr 29, 2015 8.419 8.441 8.365 8.436 40,814 +0.00(+0.00%)
Apr 28, 2015 8.436 8.436 8.403 8.436 9,333 +0.01(+0.13%)
Apr 27, 2015 8.425 8.441 8.370 8.425 22,579 +0.02(+0.23%)
Apr 24, 2015 8.468 8.512 8.365 8.405 24,867 -0.03(-0.36%)
Apr 23, 2015 8.501 8.506 8.436 8.436 24,310 -0.11(-1.27%)
Apr 22, 2015 8.365 8.544 8.365 8.544 25,975 +0.17(+2.01%)
Apr 21, 2015 8.338 8.528 8.322 8.376 18,002 +0.00(+0.00%)
Apr 20, 2015 8.354 8.381 8.333 8.376 23,041 +0.02(+0.19%)
Apr 17, 2015 8.344 8.360 8.279 8.360 15,394 +0.08(+0.98%)
Apr 16, 2015 8.241 8.344 8.241 8.279 15,632 +0.02(+0.26%)
Apr 15, 2015 8.338 8.338 8.230 8.257 33,908 -0.05(-0.58%)
Apr 14, 2015 8.441 8.441 8.300 8.306 19,099 -0.11(-1.28%)
Apr 13, 2015 8.349 8.414 8.344 8.414 27,795 +0.06(+0.78%)
Apr 10, 2015 8.241 8.360 8.144 8.349 45,861 +0.06(+0.69%)
Apr 09, 2015 8.241 8.333 8.241 8.292 25,792 +0.03(+0.35%)
Apr 08, 2015 8.203 8.295 8.198 8.263 21,255 +0.06(+0.72%)
Apr 07, 2015 8.268 8.268 8.197 8.203 31,230 -0.03(-0.33%)
Apr 06, 2015 8.230 8.268 8.209 8.230 24,876 -0.05(-0.65%)
Apr 02, 2015 8.263 8.284 8.284 8.284 27,070 +0.03(+0.33%)
Apr 01, 2015 8.214 8.290 8.170 8.257 24,209 +0.08(+0.92%)
Mar 31, 2015 8.290 8.290 8.171 8.182 33,086 -0.10(-1.24%)
Mar 30, 2015 8.290 8.295 8.160 8.284 17,894 +0.03(+0.39%)
Mar 27, 2015 8.193 8.268 8.176 8.252 21,418 +0.08(+0.92%)
Mar 26, 2015 8.122 8.225 8.122 8.176 35,777 +0.02(+0.28%)
Mar 25, 2015 8.246 8.246 8.112 8.153 46,382 -0.07(-0.81%)
Mar 24, 2015 8.257 8.268 8.166 8.219 35,938 +0.05(+0.66%)
Mar 23, 2015 8.160 8.290 8.144 8.166 29,801 -0.00(-0.00%)
Mar 20, 2015 8.230 8.333 8.160 8.166 28,097 -0.04(-0.46%)
Mar 19, 2015 8.230 8.231 8.134 8.203 17,546 -0.02(-0.20%)
Mar 18, 2015 8.134 8.230 8.134 8.219 52,651 +0.03(+0.39%)
Mar 17, 2015 8.155 8.187 8.134 8.187 17,841 +0.00(+0.00%)
Mar 16, 2015 8.219 8.311 8.171 8.187 45,282 -0.06(-0.72%)
Mar 13, 2015 8.139 8.305 8.134 8.246 35,815 +0.09(+1.05%)
Mar 12, 2015 8.128 8.203 8.128 8.160 36,716 +0.01(+0.13%)
Mar 11, 2015 8.099 8.150 8.080 8.150 45,607 +0.06(+0.76%)
Mar 10, 2015 8.064 8.123 8.042 8.088 31,406 +0.02(+0.30%)
Mar 09, 2015 8.064 8.080 8.010 8.064 48,237 -0.02(-0.20%)
Mar 06, 2015 8.187 8.193 8.064 8.080 33,879 -0.12(-1.44%)
Mar 05, 2015 8.177 8.241 8.150 8.198 36,561 -0.01(-0.06%)
Mar 04, 2015 8.182 8.230 8.123 8.203 15,605 -0.04(-0.52%)
Mar 03, 2015 8.150 8.252 8.134 8.246 38,076 +0.03(+0.33%)
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.