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, 2004 6.012 6.105 5.946 6.105 58,873 +0.08(+1.38%)
May 27, 2004 6.029 6.040 5.960 6.022 60,316 +0.05(+0.87%)
May 26, 2004 5.939 5.970 5.922 5.970 62,625 +0.08(+1.35%)
May 25, 2004 5.956 5.960 5.828 5.891 110,532 -0.06(-0.93%)
May 24, 2004 5.745 5.956 5.745 5.946 156,995 +0.25(+4.32%)
May 21, 2004 5.648 5.700 5.631 5.700 36,651 +0.03(+0.61%)
May 20, 2004 5.655 5.683 5.648 5.665 45,020 +0.03(+0.62%)
May 19, 2004 5.544 5.662 5.544 5.631 60,316 +0.01(+0.19%)
May 18, 2004 5.541 5.620 5.482 5.620 63,779 +0.09(+1.63%)
May 17, 2004 5.520 5.541 5.457 5.530 102,739 +0.05(+0.82%)
May 14, 2004 5.457 5.523 5.440 5.485 57,430 +0.06(+1.15%)
May 13, 2004 5.319 5.440 5.291 5.423 89,464 +0.14(+2.62%)
May 12, 2004 5.302 5.333 5.205 5.284 127,270 +0.06(+1.13%)
May 11, 2004 5.118 5.302 5.118 5.225 123,518 +0.05(+0.87%)
May 10, 2004 5.336 5.336 5.146 5.180 298,407 -0.20(-3.67%)
May 07, 2004 5.683 5.683 5.371 5.378 107,934 -0.30(-5.31%)
May 06, 2004 5.665 5.683 5.638 5.679 69,262 +0.05(+0.86%)
May 05, 2004 5.527 5.707 5.520 5.631 83,115 +0.07(+1.25%)
May 04, 2004 5.648 5.648 5.544 5.561 67,242 -0.11(-2.01%)
May 03, 2004 5.652 5.700 5.652 5.676 72,726 +0.09(+1.68%)
Apr 30, 2004 5.648 5.703 5.572 5.582 74,169 +0.02(+0.37%)
Apr 29, 2004 5.492 5.679 5.492 5.561 107,357 +0.08(+1.39%)
Apr 28, 2004 5.399 5.485 5.371 5.485 105,337 +0.10(+1.93%)
Apr 27, 2004 5.405 5.457 5.354 5.381 182,392 -0.02(-0.45%)
Apr 26, 2004 5.544 5.544 5.364 5.405 177,774 -0.18(-3.23%)
Apr 23, 2004 5.551 5.596 5.457 5.586 232,030 -0.03(-0.49%)
Apr 22, 2004 5.832 5.832 5.496 5.613 248,192 -0.22(-3.74%)
Apr 21, 2004 5.884 5.887 5.700 5.832 68,685 -0.10(-1.75%)
Apr 20, 2004 5.870 5.953 5.859 5.936 85,424 +0.05(+0.82%)
Apr 19, 2004 5.891 5.908 5.849 5.887 58,296 +0.06(+0.95%)
Apr 16, 2004 5.700 5.835 5.700 5.832 159,304 +0.15(+2.56%)
Apr 15, 2004 5.787 5.835 5.613 5.686 274,454 -0.13(-2.21%)
Apr 14, 2004 5.839 5.880 5.807 5.814 140,834 -0.08(-1.35%)
Apr 13, 2004 6.081 6.081 5.821 5.894 215,869 -0.19(-3.13%)
Apr 12, 2004 6.005 6.085 5.995 6.085 152,955 +0.12(+2.09%)
Apr 08, 2004 5.981 6.064 5.884 5.960 95,236 -0.02(-0.29%)
Apr 07, 2004 6.029 6.060 5.946 5.977 125,827 -0.09(-1.43%)
Apr 06, 2004 5.821 6.081 5.648 6.064 402,590 +0.24(+4.04%)
Apr 05, 2004 6.670 6.670 5.794 5.828 737,938 -0.80(-12.03%)
Apr 02, 2004 6.792 6.792 6.601 6.625 100,719 -0.20(-2.94%)
Apr 01, 2004 6.826 6.895 6.809 6.826 45,309 +0.03(+0.41%)
Mar 31, 2004 6.843 6.861 6.798 6.798 57,430 -0.05(-0.66%)
Mar 30, 2004 6.868 6.923 6.792 6.843 78,209 +0.02(+0.25%)
Mar 29, 2004 6.861 6.927 6.802 6.826 69,262 +0.00(+0.00%)
Mar 26, 2004 6.857 6.861 6.826 6.826 31,168 -0.03(-0.45%)
Mar 25, 2004 6.764 6.857 6.764 6.857 45,309 +0.07(+0.97%)
Mar 24, 2004 6.688 6.823 6.688 6.792 98,122 +0.09(+1.29%)
Mar 23, 2004 6.632 6.781 6.618 6.705 60,316 +0.02(+0.36%)
Mar 22, 2004 6.785 6.792 6.653 6.681 61,759 -0.10(-1.53%)
Mar 19, 2004 6.753 6.798 6.740 6.785 46,175 +0.06(+0.88%)
Mar 18, 2004 6.722 6.785 6.722 6.726 37,517 -0.04(-0.56%)
Mar 17, 2004 6.771 6.816 6.694 6.764 83,692 +0.03(+0.41%)
Mar 16, 2004 6.701 6.740 6.636 6.736 69,262 +0.01(+0.21%)
Mar 15, 2004 6.688 6.722 6.681 6.722 40,114 +0.03(+0.52%)
Mar 12, 2004 6.618 6.698 6.618 6.688 43,866 +0.00(+0.00%)
Mar 11, 2004 6.670 6.701 6.629 6.688 62,336 +0.05(+0.78%)
Mar 10, 2004 6.722 6.722 6.618 6.636 46,175 -0.06(-0.88%)
Mar 09, 2004 6.715 6.715 6.653 6.694 83,692 -0.03(-0.46%)
Mar 08, 2004 6.632 6.788 6.632 6.726 69,840 +0.05(+0.67%)
Mar 05, 2004 6.597 6.878 6.566 6.681 116,881 +0.08(+1.26%)
Mar 04, 2004 6.559 6.618 6.518 6.597 72,437 +0.07(+1.12%)
Mar 03, 2004 6.591 6.604 6.525 6.525 47,041 -0.06(-0.89%)
Mar 02, 2004 6.584 6.584 6.556 6.584 48,195 +0.03(+0.42%)
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.