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 +0.01 (+0.05%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 10, 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, 2019 10.36 10.36 10.21 10.34 61,934 -0.03(-0.28%)
May 30, 2019 10.25 10.39 10.25 10.37 37,738 +0.09(+0.92%)
May 29, 2019 10.27 10.32 10.22 10.27 19,528 -0.04(-0.42%)
May 28, 2019 10.33 10.37 10.24 10.32 77,756 +0.02(+0.21%)
May 24, 2019 10.40 10.40 10.29 10.29 62,486 -0.11(-1.04%)
May 23, 2019 10.24 10.44 10.24 10.40 92,968 +0.12(+1.13%)
May 22, 2019 10.18 10.29 10.12 10.29 67,619 +0.12(+1.18%)
May 21, 2019 10.04 10.17 10.00 10.17 63,680 +0.17(+1.73%)
May 20, 2019 9.771 9.994 9.771 9.994 61,775 +0.27(+2.82%)
May 17, 2019 9.735 9.735 9.671 9.720 22,188 -0.01(-0.15%)
May 16, 2019 9.713 9.735 9.676 9.735 22,478 +0.05(+0.52%)
May 15, 2019 9.641 9.684 9.614 9.684 44,581 +0.04(+0.45%)
May 14, 2019 9.569 9.663 9.569 9.641 30,252 +0.02(+0.22%)
May 13, 2019 9.634 9.637 9.576 9.619 38,950 -0.01(-0.09%)
May 10, 2019 9.627 9.656 9.591 9.628 45,763 +0.04(+0.46%)
May 09, 2019 9.648 9.648 9.569 9.583 53,426 -0.04(-0.37%)
May 08, 2019 9.627 9.641 9.612 9.619 28,832 +0.04(+0.38%)
May 07, 2019 9.569 9.616 9.569 9.583 9,220 -0.06(-0.60%)
May 06, 2019 9.591 9.641 9.576 9.641 28,194 +0.05(+0.53%)
May 03, 2019 9.627 9.627 9.576 9.591 22,881 -0.05(-0.52%)
May 02, 2019 9.598 9.677 9.598 9.641 11,038 +0.04(+0.45%)
May 01, 2019 9.547 9.641 9.547 9.598 63,575 +0.04(+0.38%)
Apr 30, 2019 9.591 9.591 9.497 9.562 72,644 +0.01(+0.08%)
Apr 29, 2019 9.555 9.562 9.490 9.555 110,258 -0.01(-0.08%)
Apr 26, 2019 9.800 9.807 9.540 9.562 201,498 -0.26(-2.64%)
Apr 25, 2019 9.901 9.901 9.821 9.821 18,950 -0.08(-0.80%)
Apr 24, 2019 9.973 9.973 9.882 9.901 17,173 -0.03(-0.29%)
Apr 23, 2019 9.908 9.937 9.871 9.930 12,749 +0.04(+0.36%)
Apr 22, 2019 9.901 9.930 9.893 9.893 12,787 +0.05(+0.55%)
Apr 18, 2019 9.882 9.882 9.804 9.839 21,055 +0.01(+0.15%)
Apr 17, 2019 9.839 9.933 9.825 9.825 22,727 -0.06(-0.60%)
Apr 16, 2019 9.825 9.897 9.789 9.884 32,708 +0.03(+0.31%)
Apr 15, 2019 9.882 9.882 9.804 9.854 23,395 +0.04(+0.37%)
Apr 12, 2019 9.839 9.875 9.818 9.818 26,075 -0.02(-0.22%)
Apr 11, 2019 9.820 9.875 9.814 9.839 46,027 +0.02(+0.22%)
Apr 10, 2019 9.717 9.825 9.717 9.818 18,797 +0.06(+0.66%)
Apr 09, 2019 9.825 9.854 9.753 9.753 23,517 -0.07(-0.73%)
Apr 08, 2019 9.739 9.854 9.717 9.825 26,998 +0.11(+1.11%)
Apr 05, 2019 9.753 9.811 9.717 9.717 26,493 -0.09(-0.95%)
Apr 04, 2019 9.789 9.811 9.757 9.811 53,635 +0.15(+1.56%)
Apr 03, 2019 9.581 9.796 9.581 9.660 41,582 +0.01(+0.07%)
Apr 02, 2019 9.646 9.716 9.574 9.653 88,436 -0.16(-1.61%)
Apr 01, 2019 9.861 9.939 9.811 9.811 40,760 -0.06(-0.58%)
Mar 29, 2019 9.954 9.954 9.847 9.868 40,576 -0.05(-0.51%)
Mar 28, 2019 9.861 9.921 9.796 9.918 41,511 +0.07(+0.73%)
Mar 27, 2019 9.861 9.861 9.818 9.847 26,157 +0.01(+0.15%)
Mar 26, 2019 9.847 9.847 9.797 9.832 30,856 +0.02(+0.22%)
Mar 25, 2019 9.804 9.839 9.796 9.811 26,966 +0.01(+0.15%)
Mar 22, 2019 9.804 9.804 9.753 9.796 13,386 +0.04(+0.44%)
Mar 21, 2019 9.617 9.789 9.617 9.753 16,604 +0.01(+0.11%)
Mar 20, 2019 9.700 9.743 9.569 9.743 55,748 +0.19(+1.99%)
Mar 19, 2019 9.728 9.728 9.539 9.552 38,467 -0.05(-0.50%)
Mar 18, 2019 9.486 9.600 9.486 9.600 35,254 +0.06(+0.67%)
Mar 15, 2019 9.543 9.543 9.464 9.536 29,303 +0.05(+0.53%)
Mar 14, 2019 9.521 9.521 9.464 9.486 17,081 +0.00(+0.00%)
Mar 13, 2019 9.721 9.721 9.486 9.486 31,593 +0.01(+0.15%)
Mar 12, 2019 9.628 9.628 9.472 9.472 19,612 -0.00(-0.03%)
Mar 11, 2019 9.472 9.521 9.450 9.474 19,689 -0.03(-0.27%)
Mar 08, 2019 9.543 9.543 9.472 9.500 25,237 -0.02(-0.22%)
Mar 07, 2019 9.650 9.650 9.518 9.521 17,890 -0.05(-0.52%)
Mar 06, 2019 9.486 9.614 9.448 9.571 41,423 +0.09(+0.98%)
Mar 05, 2019 9.579 9.579 9.472 9.479 15,721 -0.04(-0.45%)
Mar 04, 2019 9.586 9.586 9.472 9.521 13,569 -0.05(-0.52%)
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.