U.S. markets open in 3 hours 1 minute

Flaherty & Crumrine Preferred Income Fund Inc. (PFD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.01-0.09 (-0.56%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202116.1016.1516.0116.0116.0132,000
Sep 22, 202116.1516.2116.0816.1016.1048,200
Sep 22, 20210.084 Dividend
Sep 21, 202116.1816.3416.0116.1116.0341,700
Sep 20, 202116.1516.2716.0016.0615.9832,800
Sep 17, 202116.1616.1816.0016.1616.0823,700
Sep 16, 202116.1016.6916.0616.1816.1033,800
Sep 15, 202116.0016.1715.9516.0715.9920,800
Sep 14, 202116.1216.1215.8015.9515.8737,500
Sep 13, 202116.0416.1215.7716.0715.9924,400
Sep 10, 202116.0416.2515.7515.9215.8437,300
Sep 09, 202115.8416.5115.8415.8815.8060,900
Sep 08, 202116.1416.1415.7515.8415.7631,900
Sep 07, 202116.0016.0715.9515.9715.8920,000
Sep 03, 202116.2216.2215.8015.9915.9136,600
Sep 02, 202116.2016.3116.0916.1916.1126,200
Sep 01, 202116.0516.5016.0016.1316.0545,200
Aug 31, 202116.1416.1815.8816.0515.9744,500
Aug 30, 202116.2216.2316.0616.1216.0455,300
Aug 27, 202116.2316.3316.1216.1916.1128,300
Aug 26, 202116.3116.4616.2116.2116.1317,600
Aug 25, 202116.5516.5916.3416.3516.2628,900
Aug 24, 202116.6116.6616.5116.5216.4338,500
Aug 23, 202116.5716.8016.4916.6216.5320,300
Aug 23, 20210.084 Dividend
Aug 20, 202116.5316.8416.5316.6316.4627,500
Aug 19, 202116.5516.6716.3116.5816.4120,500
Aug 18, 202116.6116.6416.4916.5116.3413,000
Aug 17, 202116.5916.6816.5016.5216.3514,500
Aug 16, 202116.6716.7216.5916.6816.5125,500
Aug 13, 202116.5017.0016.4916.5816.4118,700
Aug 12, 202116.4316.7516.3716.4616.2931,700
Aug 11, 202116.6916.6916.4516.4916.3215,500
Aug 10, 202116.6916.8216.5016.5016.3312,100
Aug 09, 202116.7716.8316.6316.7016.5311,200
Aug 06, 202116.7817.0016.7216.8016.6317,700
Aug 05, 202116.6416.7816.5516.6516.4820,600
Aug 04, 202116.7617.0016.6016.7716.6029,900
Aug 03, 202116.8416.8616.6516.8416.6715,000
Aug 02, 202116.7916.8216.5916.7516.5824,400
Jul 30, 202116.6217.0516.5016.7616.5917,100
Jul 29, 202116.4216.6816.3516.6816.5117,600
Jul 28, 202116.4116.4516.2116.3116.1431,100
Jul 27, 202116.4316.5516.3316.3616.198,500
Jul 26, 202116.5716.7216.4416.4416.2718,500
Jul 23, 202116.4717.0516.3116.5916.4252,200
Jul 22, 202116.5016.5616.4316.4416.2718,100
Jul 22, 20210.084 Dividend
Jul 21, 202116.5616.5616.4016.5116.2625,300
Jul 20, 202116.3216.8016.3216.4816.2326,700
Jul 19, 202116.2316.6816.2316.3116.0627,200
Jul 16, 202116.7916.8916.5216.5216.2732,300
Jul 15, 202116.7616.8716.6016.8716.6131,400
Jul 14, 202116.6716.7516.5516.6816.4323,200
Jul 13, 202116.6816.7316.6016.6516.4018,900
Jul 12, 202116.6716.7016.6016.6916.4416,700
Jul 09, 202116.7616.7616.5816.6416.3929,900
Jul 08, 202116.6916.7516.6516.7216.4623,500
Jul 07, 202116.7316.7716.6916.7216.469,100
Jul 06, 202116.8716.8716.6216.7016.4421,600
Jul 02, 202116.8416.8416.5916.7116.4515,700
Jul 01, 202116.7816.8316.6316.7516.4928,600
Jun 30, 202116.7116.8216.6516.7016.4423,000
Jun 29, 202116.9016.9016.6616.7316.4728,000
Jun 28, 202116.7616.7816.5616.7516.4923,100
Jun 25, 202116.6616.7916.5116.6216.3713,300
Jun 24, 202116.7116.7416.5016.6116.3628,600
Jun 23, 202116.6616.7716.4916.6416.3922,100
Jun 22, 202116.8916.9416.6216.7616.5026,100
Jun 22, 20210.084 Dividend
Jun 21, 202117.0317.0316.8516.9516.6125,000
Jun 18, 202117.1417.1716.9316.9316.5918,000
Jun 17, 202117.1817.1817.0217.1416.7912,800
Jun 16, 202117.1717.2017.0017.1216.7717,300
Jun 15, 202117.2317.2817.0117.2416.8923,200
Jun 14, 202117.2817.4017.0017.3016.9523,600
Jun 11, 202117.2317.3517.1317.2416.8922,600
Jun 10, 202117.1517.5217.0017.2016.8539,600
Jun 09, 202116.9917.1916.9317.0916.7534,400
Jun 08, 202117.0017.0016.9017.0016.669,200
Jun 07, 202116.9717.0016.9016.9616.6223,100
Jun 04, 202116.8916.9516.7516.9216.5821,500
Jun 03, 202116.9116.9816.7716.8516.5112,800
Jun 02, 202116.8816.9616.7916.9416.6017,600
Jun 01, 202117.0017.0016.7516.8316.4952,300
May 28, 202117.0617.3416.8316.9516.6130,900
May 27, 202116.8817.0016.8216.9916.6534,500
May 26, 202117.1017.2116.8116.9516.6132,200
May 25, 202117.0417.2816.9017.0616.7212,800
May 24, 202117.0617.1816.8517.0516.7127,900
May 21, 202117.1717.2416.5016.9716.6321,600
May 20, 202117.1217.3916.7717.0516.7130,700
May 20, 20210.084 Dividend
May 19, 202116.8217.0716.3017.0516.6242,700
May 18, 202117.3417.6916.9417.1016.6779,800
May 17, 202117.5117.7217.5017.5017.0614,400
May 14, 202117.7617.9517.4717.6517.2113,800
May 13, 202117.7017.7317.4317.6517.2123,200
May 12, 202117.8217.9017.5017.5217.0816,900
May 11, 202118.0518.0817.2518.0417.5934,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...