Canada markets closed

Flaherty & Crumrine Preferred Income Fund Inc. (PFD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.33+0.01 (+0.10%)
At close: 03:40PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202410.3410.3610.3110.3310.3317,623
May 08, 202410.3110.3810.2910.3210.3246,100
May 07, 202410.3410.4010.3310.3710.3718,200
May 06, 202410.1810.3410.1810.3410.3428,000
May 03, 202410.2010.2310.1710.2310.2331,700
May 02, 202410.0810.1410.0810.1110.1122,900
May 01, 202410.0410.1310.0110.1210.1239,400
Apr 30, 202410.0210.059.9010.0010.0052,900
Apr 29, 20249.9610.139.9110.0110.0170,100
Apr 26, 20249.9210.029.929.969.9623,300
Apr 25, 202410.0010.009.919.929.9235,700
Apr 24, 202410.0010.0610.0010.0510.0531,200
Apr 23, 20249.9510.059.9110.0210.0229,500
Apr 22, 20249.929.949.899.939.9312,400
Apr 22, 20240.056 Dividend
Apr 19, 20249.869.959.869.939.8715,000
Apr 18, 20249.959.969.919.919.8523,300
Apr 17, 20249.939.989.939.959.8924,800
Apr 16, 20249.849.969.809.899.8346,100
Apr 15, 202410.1010.109.869.869.8032,400
Apr 12, 202410.1210.1810.1010.1010.0416,700
Apr 11, 202410.2910.3010.1910.1910.1344,400
Apr 10, 202410.2810.3510.2510.2610.2042,800
Apr 09, 202410.3110.4010.3010.3810.3216,700
Apr 08, 202410.3510.3910.3510.3510.293,500
Apr 05, 202410.3010.419.9610.3710.3116,500
Apr 04, 202410.4810.5410.3810.4110.3532,200
Apr 03, 202410.4210.4910.4210.4710.4138,700
Apr 02, 202410.5010.5210.4910.5110.4516,800
Apr 01, 202410.4710.6110.4710.5510.4939,500
Mar 28, 202410.6110.6110.4610.6110.5530,100
Mar 27, 202410.6010.6110.5310.5610.5022,300
Mar 26, 202410.6610.6610.5410.5410.4821,100
Mar 25, 202410.7010.7010.6010.6210.5646,700
Mar 22, 202410.6210.6310.5810.6010.5423,400
Mar 21, 202410.5510.6310.5310.5610.5025,000
Mar 20, 202410.4610.5510.4610.5310.4736,900
Mar 20, 20240.056 Dividend
Mar 19, 202410.4410.5310.4410.5210.4021,000
Mar 18, 202410.4210.4610.4110.4510.3413,600
Mar 15, 202410.4110.4310.4010.4210.3118,600
Mar 14, 202410.3810.4510.3810.4110.3038,300
Mar 13, 202410.3510.4110.3510.4010.2921,900
Mar 12, 202410.2910.3810.2710.3410.2326,000
Mar 11, 202410.3610.3810.3010.3510.2431,000
Mar 08, 202410.3010.3710.3010.3510.2434,700
Mar 07, 202410.2710.3210.2710.3010.1927,700
Mar 06, 202410.2510.3010.2510.2810.1744,700
Mar 05, 202410.2210.2410.1910.2110.1028,800
Mar 04, 202410.2910.2910.2410.2410.1316,900
Mar 01, 202410.2510.3110.2510.2710.1633,300
Feb 29, 202410.2810.2810.1610.2610.1535,800
Feb 28, 202410.1910.2210.1510.2210.1128,100
Feb 27, 202410.1810.2310.1710.2010.0941,500
Feb 26, 202410.2110.2510.1810.2010.0933,100
Feb 23, 202410.1510.2110.1410.2110.1052,700
Feb 22, 202410.1310.1510.1110.1310.0258,200
Feb 21, 202410.1010.1310.0810.1210.0124,100
Feb 21, 20240.056 Dividend
Feb 20, 202410.0610.1410.0210.129.9538,900
Feb 16, 202410.1510.2910.0010.109.9311,700
Feb 15, 202410.0710.1610.0710.169.9914,000
Feb 14, 202410.0610.0810.0510.079.9019,300
Feb 13, 202410.1210.1510.0210.029.8636,300
Feb 12, 202410.1510.2410.1510.1710.0027,100
Feb 09, 202410.1810.1810.1310.159.9811,300
Feb 08, 202410.1510.169.9410.119.9436,500
Feb 07, 202410.2110.2410.1810.1810.0127,800
Feb 06, 202410.2610.2810.1910.2310.0645,800
Feb 05, 202410.3110.3110.1610.2110.0458,700
Feb 02, 202410.4610.4610.3310.3410.1717,900
Feb 01, 202410.5310.5410.4010.5110.3431,500
Jan 31, 202410.5010.5810.4410.5310.3641,800
Jan 30, 202410.4510.5010.4510.5010.3319,200
Jan 29, 202410.4710.4910.3710.4910.3231,600
Jan 26, 202410.2510.4910.2510.4510.2843,700
Jan 25, 202410.3110.3410.2610.3410.1722,900
Jan 24, 202410.2410.4010.1610.2410.0794,500
Jan 23, 202410.2810.3410.2110.2110.0445,700
Jan 23, 20240.055 Dividend
Jan 22, 202410.1510.3010.1510.3010.0814,200
Jan 19, 202410.1310.1610.0710.149.9240,100
Jan 18, 202410.0810.1510.0810.099.8712,200
Jan 17, 202410.1610.2110.1010.109.889,500
Jan 16, 202410.3410.3410.1310.199.9737,300
Jan 12, 202410.1510.3010.1510.2610.0462,200
Jan 11, 202410.2410.2410.1410.179.9526,800
Jan 10, 202410.2110.2110.1310.219.9935,200
Jan 09, 202410.2010.2110.1010.119.8922,000
Jan 08, 202410.0910.1110.0410.109.8828,600
Jan 05, 20249.9710.069.9710.059.8337,000
Jan 04, 202410.0010.009.919.969.7432,500
Jan 03, 20249.9010.019.899.959.7333,400
Jan 02, 20249.8810.129.889.929.7129,500
Dec 29, 20239.939.969.849.889.6744,200
Dec 28, 20239.949.979.889.929.7160,900
Dec 27, 20239.879.939.869.909.6946,600
Dec 26, 20239.849.919.849.899.6861,000
Dec 22, 20239.979.979.869.889.6769,300
Dec 21, 202310.1010.109.869.889.6760,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...