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 )

10.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 8.390 8.390 8.173 8.195 35,261 -0.14(-1.69%)
May 28, 2015 8.385 8.385 8.314 8.336 38,709 -0.02(-0.26%)
May 27, 2015 8.352 8.374 8.322 8.357 11,063 +0.02(+0.26%)
May 26, 2015 8.319 8.371 8.287 8.336 35,066 +0.05(+0.65%)
May 22, 2015 8.254 8.281 8.281 8.281 15,109 +0.02(+0.20%)
May 21, 2015 8.222 8.330 8.222 8.265 33,518 +0.03(+0.38%)
May 20, 2015 8.211 8.243 8.197 8.234 8,395 +0.00(+0.04%)
May 19, 2015 8.238 8.254 8.216 8.230 22,869 -0.02(-0.29%)
May 18, 2015 8.265 8.292 8.238 8.254 23,994 +0.04(+0.53%)
May 15, 2015 8.254 8.341 8.179 8.211 35,525 +0.02(+0.20%)
May 14, 2015 8.157 8.270 8.130 8.195 31,866 +0.00(+0.03%)
May 13, 2015 8.109 8.222 8.044 8.192 24,574 +0.11(+1.30%)
May 12, 2015 8.044 8.114 7.995 8.087 50,178 +0.03(+0.33%)
May 11, 2015 8.119 8.198 8.055 8.060 46,002 -0.06(-0.73%)
May 08, 2015 8.157 8.200 8.071 8.119 58,862 +0.06(+0.80%)
May 07, 2015 8.222 8.222 7.963 8.055 144,317 -0.23(-2.74%)
May 06, 2015 8.357 8.357 8.211 8.281 65,329 -0.01(-0.07%)
May 05, 2015 8.362 8.378 8.260 8.287 33,609 -0.15(-1.79%)
May 04, 2015 8.422 8.454 8.330 8.438 40,582 -0.05(-0.57%)
May 01, 2015 8.449 8.486 8.319 8.486 16,732 +0.04(+0.51%)
Apr 30, 2015 8.395 8.449 8.360 8.443 31,268 +0.05(+0.64%)
Apr 29, 2015 8.373 8.395 8.319 8.389 41,040 +0.00(+0.00%)
Apr 28, 2015 8.389 8.389 8.357 8.389 9,384 +0.01(+0.13%)
Apr 27, 2015 8.378 8.395 8.324 8.378 22,704 +0.02(+0.23%)
Apr 24, 2015 8.422 8.465 8.319 8.359 25,004 -0.03(-0.36%)
Apr 23, 2015 8.454 8.459 8.389 8.389 24,445 -0.11(-1.27%)
Apr 22, 2015 8.319 8.497 8.319 8.497 26,118 +0.17(+2.01%)
Apr 21, 2015 8.292 8.481 8.276 8.330 18,102 +0.00(+0.00%)
Apr 20, 2015 8.308 8.335 8.287 8.330 23,168 +0.02(+0.19%)
Apr 17, 2015 8.298 8.314 8.233 8.314 15,479 +0.08(+0.98%)
Apr 16, 2015 8.196 8.298 8.196 8.233 15,718 +0.02(+0.26%)
Apr 15, 2015 8.292 8.292 8.185 8.212 34,095 -0.05(-0.58%)
Apr 14, 2015 8.394 8.394 8.255 8.260 19,205 -0.11(-1.28%)
Apr 13, 2015 8.303 8.367 8.298 8.367 27,948 +0.06(+0.78%)
Apr 10, 2015 8.196 8.314 8.099 8.303 46,115 +0.06(+0.69%)
Apr 09, 2015 8.196 8.287 8.196 8.246 25,935 +0.03(+0.35%)
Apr 08, 2015 8.158 8.249 8.153 8.217 21,373 +0.06(+0.72%)
Apr 07, 2015 8.223 8.223 8.152 8.158 31,403 -0.03(-0.33%)
Apr 06, 2015 8.185 8.223 8.164 8.185 25,014 -0.05(-0.65%)
Apr 02, 2015 8.217 8.239 8.239 8.239 27,220 +0.03(+0.33%)
Apr 01, 2015 8.169 8.244 8.125 8.212 24,343 +0.08(+0.92%)
Mar 31, 2015 8.244 8.244 8.126 8.137 33,269 -0.10(-1.24%)
Mar 30, 2015 8.244 8.249 8.115 8.239 17,993 +0.03(+0.39%)
Mar 27, 2015 8.147 8.223 8.131 8.206 21,537 +0.08(+0.92%)
Mar 26, 2015 8.078 8.180 8.078 8.131 35,975 +0.02(+0.28%)
Mar 25, 2015 8.201 8.201 8.067 8.108 46,639 -0.07(-0.81%)
Mar 24, 2015 8.212 8.223 8.121 8.174 36,137 +0.05(+0.66%)
Mar 23, 2015 8.115 8.244 8.099 8.121 29,966 -0.00(-0.00%)
Mar 20, 2015 8.185 8.287 8.115 8.121 28,252 -0.04(-0.46%)
Mar 19, 2015 8.185 8.186 8.089 8.158 17,643 -0.02(-0.20%)
Mar 18, 2015 8.089 8.185 8.089 8.174 52,943 +0.03(+0.39%)
Mar 17, 2015 8.110 8.142 8.089 8.142 17,940 +0.00(+0.00%)
Mar 16, 2015 8.174 8.265 8.126 8.142 45,533 -0.06(-0.72%)
Mar 13, 2015 8.094 8.259 8.089 8.201 36,013 +0.09(+1.05%)
Mar 12, 2015 8.084 8.158 8.084 8.116 36,919 +0.01(+0.13%)
Mar 11, 2015 8.054 8.105 8.036 8.105 45,859 +0.06(+0.76%)
Mar 10, 2015 8.020 8.078 7.998 8.044 31,580 +0.02(+0.30%)
Mar 09, 2015 8.020 8.036 7.966 8.020 48,503 -0.02(-0.20%)
Mar 06, 2015 8.142 8.148 8.020 8.036 34,066 -0.12(-1.44%)
Mar 05, 2015 8.132 8.196 8.105 8.153 36,763 -0.01(-0.06%)
Mar 04, 2015 8.137 8.185 8.078 8.158 15,691 -0.04(-0.52%)
Mar 03, 2015 8.105 8.206 8.089 8.201 38,286 +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.