Flaherty & Crumrine Preferred Income Fund Incorporated Historical Stock Prices

PFD 
$15.53
*  
0.0363
0.23%
Get PFD Alerts
*Delayed - data as of Apr. 27, 2015  -  Find a broker to begin trading PFD now
Exchange: NYSE

Community Rating:
View:    PFD Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.48  15.56  15.43  15.53 12,249
04/27/2015 15.53 15.56 15.43 15.53 12,249
04/24/2015 15.61 15.69 15.42 15.4937 13,490
04/23/2015 15.67 15.68 15.55 15.55 13,188
04/22/2015 15.42 15.75 15.42 15.75 14,091
04/21/2015 15.37 15.7199 15.34 15.44 9,766
04/20/2015 15.49 15.54 15.45 15.53 12,427
04/17/2015 15.47 15.5 15.35 15.5 8,303
04/16/2015 15.28 15.47 15.28 15.35 8,431
04/15/2015 15.46 15.46 15.26 15.3102 18,288
04/14/2015 15.65 15.65 15.39 15.4 10,301
04/13/2015 15.48 15.6 15.47 15.6 14,991
04/10/2015 15.28 15.5 14.96 15.48 24,735
04/09/2015 15.28 15.45 15.28 15.3737 13,911
04/08/2015 15.21 15.38 15.2001 15.32 11,464
04/07/2015 15.33 15.33 15.199 15.21 16,844
04/06/2015 15.26 15.33 15.22 15.26 13,417
04/02/2015 15.32 15.37 15.1 15.36 14,632
04/01/2015 15.23 15.37 15.148 15.31 13,057
03/31/2015 15.37 15.37 15.15 15.17 17,845
03/30/2015 15.37 15.38 15.13 15.36 9,651
03/27/2015 15.19 15.33 15.16 15.3 11,552
03/26/2015 15.06 15.2499 15.06 15.16 19,296
03/25/2015 15.29 15.29 15.04 15.1172 25,016
03/24/2015 15.31 15.33 15.14 15.24 19,383
03/23/2015 15.13 15.37 15.1 15.14 16,073
03/20/2015 15.26 15.45 15.13 15.1401 15,154
03/19/2015 15.35 15.352 15.17 15.3 9,408
03/18/2015 15.17 15.35 15.17 15.33 28,230
03/17/2015 15.21 15.27 15.17 15.27 9,566
03/16/2015 15.33 15.5 15.24 15.27 24,279
03/13/2015 15.18 15.49 15.17 15.38 19,203
03/12/2015 15.16 15.3 15.16 15.22 19,686
03/11/2015 15.105 15.2 15.07 15.2 24,453
03/10/2015 15.04 15.1499 15 15.085 16,839
03/09/2015 15.04 15.07 14.94 15.04 25,863
03/06/2015 15.27 15.28 15.04 15.07 18,165
03/05/2015 15.25 15.37 15.2 15.2901 19,603
03/04/2015 15.26 15.35 15.1501 15.3 8,367
03/03/2015 15.2 15.39 15.17 15.38 20,415
03/02/2015 15.35 15.4218 15.27 15.33 12,796
02/27/2015 15.42 15.5 15.24 15.47 11,972
02/26/2015 15.15 15.49 15.1301 15.42 28,023
02/25/2015 15.23 15.2515 15.15 15.16 22,327
02/24/2015 15.24 15.25 15.16 15.2156 13,477
02/23/2015 15.05 15.24 15.04 15.208 15,296
02/20/2015 15.05 15.05 15.01 15.05 11,686
02/19/2015 15.06 15.1035 15.02 15.04 22,523
02/18/2015 15.13 15.24 14.92 15.23 26,053
02/17/2015 15.42 15.5 15.16 15.25 36,889
02/13/2015 15.38 15.783 15.32 15.55 35,769
02/12/2015 15.15 15.41 15.15 15.3499 26,022
02/11/2015 15.19 15.2 15.15 15.2 10,681
02/10/2015 15.25 15.25 15.15 15.16 14,957
02/09/2015 15.35 15.35 15.15 15.16 31,920
02/06/2015 15.35 15.36 15.2101 15.2499 23,603
02/05/2015 15.43 15.43 15.3124 15.35 9,679
02/04/2015 15.2 15.42 15.2 15.34 18,038
02/03/2015 15.17 15.31 15.17 15.3 14,569
02/02/2015 15.3 15.3 15.1206 15.27 7,773
01/30/2015 15.27 15.6 15.1501 15.25 19,004
01/29/2015 15.14 15.22 15.1 15.21 13,815
01/28/2015 15.19 15.24 14.88 15.1 20,260
01/27/2015 15 15.28 15 15.19 17,580
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?