Flaherty & Crumrine Preferred Income Fund (NY: PFD )

10.36 -0.07 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 3.808 3.835 3.776 3.822 111,817 -0.01(-0.36%)
Apr 29, 2008 3.915 3.919 3.794 3.835 106,400 -0.05(-1.16%)
Apr 28, 2008 3.898 3.898 3.877 3.880 143,160 +0.01(+0.27%)
Apr 25, 2008 3.905 3.908 3.867 3.870 101,308 -0.03(-0.89%)
Apr 24, 2008 3.811 3.905 3.766 3.905 151,235 +0.17(+4.43%)
Apr 23, 2008 3.731 3.856 3.731 3.739 63,642 -0.02(-0.53%)
Apr 22, 2008 3.811 3.825 3.690 3.759 109,124 +0.03(+0.74%)
Apr 21, 2008 3.728 3.770 3.721 3.731 55,783 -0.01(-0.19%)
Apr 18, 2008 3.724 3.756 3.711 3.738 66,021 +0.03(+0.75%)
Apr 17, 2008 3.707 3.721 3.676 3.711 78,218 +0.03(+0.94%)
Apr 16, 2008 3.690 3.690 3.666 3.676 26,880 +0.03(+0.76%)
Apr 15, 2008 3.645 3.692 3.638 3.648 66,384 -0.05(-1.31%)
Apr 14, 2008 3.704 3.704 3.638 3.697 40,667 +0.01(+0.28%)
Apr 11, 2008 3.624 3.686 3.624 3.686 70,714 +0.02(+0.47%)
Apr 10, 2008 3.700 3.700 3.621 3.669 46,169 +0.01(+0.38%)
Apr 09, 2008 3.932 3.932 3.655 3.655 37,377 -0.05(-1.31%)
Apr 08, 2008 3.697 3.707 3.652 3.704 56,571 +0.01(+0.38%)
Apr 07, 2008 3.679 3.704 3.634 3.690 82,547 +0.03(+0.95%)
Apr 04, 2008 3.666 3.673 3.621 3.655 43,285 +0.01(+0.19%)
Apr 03, 2008 3.530 3.648 3.530 3.648 92,072 +0.09(+2.43%)
Apr 02, 2008 3.572 3.607 3.537 3.562 105,493 -0.03(-0.77%)
Apr 01, 2008 3.555 3.638 3.555 3.589 134,501 +0.06(+1.77%)
Mar 31, 2008 3.589 3.589 3.468 3.527 128,439 -0.07(-1.83%)
Mar 28, 2008 3.610 3.641 3.576 3.593 42,295 -0.03(-0.86%)
Mar 27, 2008 3.627 3.669 3.603 3.624 105,926 +0.00(+0.00%)
Mar 26, 2008 3.652 3.659 3.600 3.624 100,875 +0.00(+0.00%)
Mar 25, 2008 3.673 3.704 3.624 3.624 133,923 -0.04(-1.04%)
Mar 24, 2008 3.714 3.745 3.645 3.662 201,968 -0.03(-0.94%)
Mar 21, 2008 3.569 3.752 3.569 3.697 80,527 +0.00(+0.00%)
Mar 20, 2008 3.569 3.752 3.569 3.697 80,527 +0.06(+1.62%)
Mar 19, 2008 3.679 3.804 3.610 3.638 76,198 -0.12(-3.14%)
Mar 18, 2008 3.638 4.116 3.607 3.756 115,754 +0.12(+3.44%)
Mar 17, 2008 3.700 3.700 3.555 3.631 88,744 -0.16(-4.29%)
Mar 14, 2008 3.790 3.801 3.742 3.794 111,410 +0.03(+0.83%)
Mar 13, 2008 3.846 3.846 3.724 3.763 130,113 -0.10(-2.51%)
Mar 12, 2008 3.860 3.873 3.811 3.860 62,343 -0.02(-0.54%)
Mar 11, 2008 3.860 3.929 3.822 3.880 85,434 +0.04(+0.99%)
Mar 10, 2008 4.054 4.119 3.811 3.842 162,209 -0.25(-6.02%)
Mar 07, 2008 4.303 4.303 4.057 4.088 53,685 -0.01(-0.17%)
Mar 06, 2008 4.057 4.116 4.057 4.095 39,830 +0.00(+0.08%)
Mar 05, 2008 4.064 4.151 4.064 4.092 79,084 +0.02(+0.43%)
Mar 04, 2008 4.123 4.144 4.036 4.074 125,842 -0.08(-2.00%)
Mar 03, 2008 4.144 4.206 4.054 4.158 148,066 +0.00(+0.03%)
Feb 29, 2008 4.151 4.165 4.109 4.157 21,935 +0.01(+0.23%)
Feb 28, 2008 4.081 4.147 4.081 4.147 42,717 +0.00(+0.00%)
Feb 27, 2008 4.074 4.151 4.074 4.147 52,819 +0.04(+0.93%)
Feb 26, 2008 4.151 4.213 4.071 4.109 176,352 -0.09(-2.15%)
Feb 25, 2008 4.168 4.210 4.147 4.199 65,807 +0.02(+0.55%)
Feb 22, 2008 4.189 4.196 4.106 4.176 94,814 +0.05(+1.21%)
Feb 21, 2008 4.158 4.164 4.106 4.126 62,921 -0.03(-0.75%)
Feb 20, 2008 4.123 4.171 4.095 4.158 77,929 -0.03(-0.83%)
Feb 19, 2008 4.126 4.279 4.123 4.192 89,763 +0.05(+1.09%)
Feb 18, 2008 4.154 4.158 4.026 4.147 0 +0.00(+0.00%)
Feb 15, 2008 4.154 4.158 4.026 4.147 185,496 +0.00(+0.00%)
Feb 14, 2008 4.279 4.279 4.109 4.147 274,774 -0.16(-3.78%)
Feb 13, 2008 4.456 4.483 4.241 4.310 196,845 -0.14(-3.12%)
Feb 12, 2008 4.442 4.494 4.442 4.449 39,992 -0.01(-0.16%)
Feb 11, 2008 4.421 4.539 4.421 4.456 90,629 +0.00(+0.08%)
Feb 08, 2008 4.521 4.528 4.438 4.452 55,705 -0.03(-0.77%)
Feb 07, 2008 4.501 4.539 4.452 4.487 57,437 +0.00(+0.00%)
Feb 06, 2008 4.469 4.487 4.435 4.487 96,979 +0.03(+0.78%)
Feb 05, 2008 4.376 4.469 4.376 4.452 62,906 +0.02(+0.39%)
Feb 04, 2008 4.466 4.466 4.417 4.435 68,246 -0.02(-0.54%)
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.