Flaherty & Crumrine Preferred Income Fund Incorporated Historical Stock Prices

PFD 
$13.2399
*  
0.0664
0.5%
Get PFD Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading PFD now
Exchange: NYSE

Community Rating:
 
 
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 30-APR-2015 TO 30-JUL-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  13.16  13.25  13.16  13.2399 11,568
07/30/2015 13.21 13.25 13.16 13.2399 11,568
07/29/2015 13.04 13.22 13.036 13.1735 22,798
07/28/2015 13.04 13.1799 13.04 13.1 29,413
07/27/2015 13.25 13.25 12.93 13.1 52,524
07/24/2015 13.39 13.4199 13.2 13.31 19,941
07/23/2015 13.54 13.5499 13.3335 13.412 27,132
07/22/2015 13.43 13.5558 13.42 13.4901 10,627
07/21/2015 13.55 13.6 13.52 13.56 13,597
07/20/2015 13.76 13.76 13.51 13.54 25,310
07/17/2015 13.79 13.83 13.72 13.75 19,104
07/16/2015 13.82 13.8892 13.74 13.75 51,389
07/15/2015 13.729 13.785 13.71 13.78 23,692
07/14/2015 13.63 13.76 13.63 13.75 10,234
07/13/2015 13.6 13.7 13.588 13.68 38,811
07/10/2015 13.65 13.66 13.56 13.64 18,263
07/09/2015 13.5899 13.71 13.5467 13.65 20,431
07/08/2015 13.68 13.68 13.5 13.5123 3,981
07/07/2015 13.73 13.74 13.5604 13.73 29,459
07/06/2015 13.73 13.8118 13.6 13.79 12,985
07/02/2015 13.74 13.74 13.68 13.7032 6,845
07/01/2015 13.7 13.81 13.5782 13.62 24,928
06/30/2015 13.64 13.64 13.38 13.58 32,953
06/29/2015 13.5 13.6593 13.16 13.44 93,906
06/26/2015 14.02 14.1205 13.8 13.8 22,816
06/25/2015 14.3 14.354 13.89 14.0283 59,562
06/24/2015 14.48 14.5 14.32 14.34 13,043
06/23/2015 14.41 14.56 14.41 14.48 11,598
06/22/2015 14.65 14.7 14.28 14.49 19,482
06/19/2015 14.53 14.68 14.4899 14.67 38,584
06/18/2015 14.67 14.7 14.51 14.59 15,687
06/17/2015 14.8 14.8 14.5175 14.67 13,576
06/16/2015 14.63 14.86 14.4479 14.68 33,799
06/15/2015 14.41 14.71 14.41 14.6 15,749
06/12/2015 14.68 14.68 14.5 14.5101 6,466
06/11/2015 14.48 14.68 14.48 14.6599 11,573
06/10/2015 14.64 14.64 14.5 14.5001 21,667
06/09/2015 14.84 14.84 14.7 14.7142 9,166
06/08/2015 14.88 14.97 14.75 14.87 8,707
06/05/2015 14.95 14.9999 14.661 14.8301 22,625
06/04/2015 15.03 15.05 14.91 14.9516 7,007
06/03/2015 15.09 15.09 15 15.0001 13,345
06/02/2015 15.1 15.1 14.87 15.1 24,431
06/01/2015 15.16 15.279 15.053 15.09 19,162
05/29/2015 15.46 15.46 15.06 15.1 19,136
05/28/2015 15.45 15.45 15.32 15.36 21,007
05/27/2015 15.39 15.43 15.3352 15.4 6,004
05/26/2015 15.33 15.4244 15.27 15.3599 19,030
05/22/2015 15.2101 15.32 15.2101 15.26 8,214
05/21/2015 15.15 15.35 15.15 15.23 18,190
05/20/2015 15.13 15.19 15.1046 15.172 4,556
05/19/2015 15.18 15.21 15.14 15.1658 12,411
05/18/2015 15.32 15.37 15.2701 15.3 12,945
05/15/2015 15.3 15.46 15.161 15.22 19,166
05/14/2015 15.12 15.33 15.07 15.19 17,192
05/13/2015 15.03 15.24 14.91 15.1853 13,258
05/12/2015 14.91 15.05 14.82 14.99 27,071
05/11/2015 15.05 15.1964 14.93 14.94 24,818
05/08/2015 15.12 15.2 14.96 15.05 31,756
05/07/2015 15.24 15.24 14.76 14.93 77,859
05/06/2015 15.49 15.49 15.22 15.35 35,245
05/05/2015 15.5001 15.53 15.31 15.3601 18,132
05/04/2015 15.61 15.67 15.44 15.64 21,894
05/01/2015 15.66 15.73 15.4201 15.73 9,027
04/30/2015 15.56 15.66 15.496 15.65 16,869
*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?