Flaherty & Crumrine Preferred Income Fund Incorporated Historical Stock Prices

PFD 
$13.55
*  
0.09
0.66%
Get PFD Alerts
*Delayed - data as of Sep. 16, 2014 13:23 ET  -  Find a broker to begin trading PFD now
Exchange: NYSE

Community Rating:
View:    PFD Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
13:23 N/A  13.70  13.5451  13.55 19,732
09/15/2014 13.71 13.73 13.62 13.64 14,850
09/12/2014 13.76 13.76 13.68 13.7099 16,193
09/11/2014 13.76 13.8 13.7501 13.77 14,371
09/10/2014 13.8199 13.829 13.77 13.8001 5,975
09/09/2014 13.84 13.86 13.75 13.8 10,986
09/08/2014 13.82 13.85 13.8 13.82 9,034
09/05/2014 13.86 13.9099 13.84 13.84 10,917
09/04/2014 13.96 13.96 13.87 13.91 19,995
09/03/2014 13.96 13.96 13.8801 13.96 5,026
09/02/2014 13.96 13.96 13.86 13.92 29,900
08/29/2014 13.97 14.03 13.85 13.8998 36,992
08/28/2014 13.93 13.93 13.85 13.89 10,897
08/27/2014 13.93 14 13.91 13.91 29,400
08/26/2014 13.96 13.99 13.89 13.97 19,086
08/25/2014 13.98 14.02 13.86 13.92 42,009
08/22/2014 13.96 14 13.85 13.88 13,700
08/21/2014 14.013 14.013 13.93 13.98 7,665
08/20/2014 13.89 13.9526 13.828 13.93 21,968
08/19/2014 14 14 13.92 13.933 21,110
08/18/2014 14.01 14.0537 13.9601 14 20,480
08/15/2014 13.99 14.02 13.88 13.95 35,787
08/14/2014 13.85 13.9264 13.79 13.9199 38,694
08/13/2014 13.75 13.84 13.678 13.81 22,503
08/12/2014 13.67 13.74 13.63 13.73 22,225
08/11/2014 13.699 13.75 13.695 13.71 11,253
08/08/2014 13.66 13.72 13.61 13.65 22,868
08/07/2014 13.49 13.63 13.49 13.57 16,672
08/06/2014 13.42 13.53 13.39 13.49 25,043
08/05/2014 13.44 13.53 13.35 13.42 19,715
08/04/2014 13.7 13.8 13.44 13.53 41,226
08/01/2014 13.7 13.84 13.55 13.61 47,681
07/31/2014 14.16 14.16 13.7 13.83 69,945
07/30/2014 14.45 14.45 14.12 14.25 49,157
07/29/2014 14.36 14.41 14.35 14.37 15,545
07/28/2014 14.44 14.45 14.35 14.35 13,809
07/25/2014 14.39 14.42 14.3601 14.3801 15,079
07/24/2014 14.43 14.43 14.37 14.39 5,486
07/23/2014 14.36 14.4 14.31 14.4 34,091
07/22/2014 14.32 14.4 14.32 14.4 21,473
07/21/2014 14.36 14.48 14.36 14.43 21,474
07/18/2014 14.44 14.44 14.37 14.39 11,339
07/17/2014 14.48 14.54 14.36 14.39 35,612
07/16/2014 14.59 14.59 14.442 14.446 16,555
07/15/2014 14.48 14.5368 14.46 14.52 17,327
07/14/2014 14.4 14.571 14.4 14.52 15,778
07/11/2014 14.42 14.45 14.37 14.4 33,238
07/10/2014 14.43 14.61 14.41 14.53 21,498
07/09/2014 14.41 14.45 14.41 14.43 8,064
07/08/2014 14.39 14.4411 14.38 14.4299 23,879
07/07/2014 14.33 14.3985 14.25 14.38 40,929
07/03/2014 14.6 14.6 14.31 14.347 40,709
07/02/2014 14.644 14.6544 14.5899 14.59 11,417
07/01/2014 14.66 14.7 14.6 14.7 12,015
06/30/2014 14.69 14.7 14.61 14.61 15,929
06/27/2014 14.63 14.669 14.62 14.65 5,254
06/26/2014 14.59 14.6192 14.57 14.61 9,646
06/25/2014 14.5 14.58 14.46 14.55 24,765
06/24/2014 14.6 14.62 14.5 14.52 15,383
06/23/2014 14.78 14.78 14.6 14.6 26,530
06/20/2014 14.71 14.8 14.7 14.71 43,121
06/19/2014 14.7 14.7699 14.7 14.72 18,610
06/18/2014 14.75 14.83 14.7401 14.794 16,256
06/17/2014 14.7 14.759 14.66 14.67 17,447
06/16/2014 14.73 14.77 14.716 14.73 19,430
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?