Flaherty & Crumrine Preferred Income Fund Incorporated Historical Stock Prices

PFD 
$14.4
*  
0.13
0.89%
Get PFD Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

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

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  14.41  14.45  14.37  14.40 33,238
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
06/13/2014 14.62 14.74 14.62 14.652 21,628
06/12/2014 14.66 14.7399 14.66 14.7268 23,169
06/11/2014 14.7 14.75 14.66 14.7399 16,143
06/10/2014 14.63 14.69 14.62 14.67 29,058
06/09/2014 14.55 14.6499 14.55 14.62 37,561
06/06/2014 14.59 14.609 14.54 14.609 4,465
06/05/2014 14.5 14.5599 14.46 14.52 20,531
06/04/2014 14.6 14.6 14.3682 14.468 45,982
06/03/2014 14.62 14.66 14.6 14.61 40,531
06/02/2014 14.66 14.67 14.61 14.62 47,277
05/30/2014 14.67 14.69 14.65 14.66 28,607
05/29/2014 14.65 14.7 14.61 14.7 17,907
05/28/2014 14.66 14.6799 14.62 14.67 26,207
05/27/2014 14.7 14.72 14.63 14.72 18,537
05/23/2014 14.69 14.7 14.63 14.69 15,298
05/22/2014 14.67 14.6945 14.64 14.66 5,772
05/21/2014 14.7 14.7 14.64 14.68 17,921
05/20/2014 14.61 14.7 14.6001 14.69 18,065
05/19/2014 14.6 14.68 14.6 14.68 21,048
05/16/2014 14.5 14.679 14.5 14.66 25,882
05/15/2014 14.55 14.58 14.48 14.53 38,720
05/14/2014 14.55 14.67 14.55 14.647 10,161
05/13/2014 14.6 14.64 14.563 14.609 15,951
05/12/2014 14.51 14.67 14.51 14.64 21,793
05/09/2014 14.58 14.58 14.5 14.54 28,033
05/08/2014 14.67 14.67 14.55 14.55 13,141
05/07/2014 14.56 14.65 14.55 14.6 46,837
05/06/2014 14.58 14.678 14.51 14.53 13,030
05/05/2014 14.42 14.6 14.42 14.58 14,275
05/02/2014 14.6 14.64 14.44 14.49 55,813
05/01/2014 14.69 14.7199 14.5822 14.5822 33,119
04/30/2014 14.75 14.75 14.6002 14.64 44,073
04/29/2014 14.57 14.79 14.57 14.78 48,461
04/28/2014 14.44 14.65 14.44 14.54 70,876
04/25/2014 14.27 14.65 14.23 14.44 36,896
04/24/2014 14.26 14.3 14.18 14.26 43,540
04/23/2014 14.17 14.25 14.14 14.24 24,618
04/22/2014 14.16 14.24 14.1436 14.17 28,492
04/21/2014 14.14 14.16 14.0217 14.16 13,740
04/17/2014 14.07 14.14 14.07 14.13 15,411
04/16/2014 14.06 14.11 14.04 14.08 17,801
04/15/2014 14.09 14.12 14.01 14.07 38,854
04/14/2014 14.13 14.13 14.02 14.02 38,518
04/11/2014 13.93 14.044 13.8521 14.02 31,282
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?