Quantcast

Flaherty & Crumrine Preferred Income Fund Incorporated Common Stock Historical Stock Prices

PFD 
$13.67
*  
0.08
0.59%
Get PFD Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading PFD now
Exchange:NYSE

Community Rating:
View:    PFD After Hours
 
 
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 19-APR-2018 TO 19-JUL-2018

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 13.56 13.67 13.60 13.67 7,578
07/19/2018 13.55 13.6 13.55 13.59 7,506
07/18/2018 13.5 13.52 13.5 13.51 5,770
07/17/2018 13.46 13.5804 13.46 13.5 27,514
07/16/2018 13.52 13.5276 13.5 13.5114 9,486
07/13/2018 13.63 13.63 13.52 13.52 16,192
07/12/2018 13.51 13.59 13.5 13.5773 40,254
07/11/2018 13.58 13.6 13.55 13.56 16,993
07/10/2018 13.7 13.7106 13.63 13.63 22,122
07/09/2018 13.71 13.74 13.67 13.68 18,955
07/06/2018 13.63 13.8 13.63 13.7 32,457
07/05/2018 13.66 13.6701 13.6 13.65 11,183
07/03/2018 13.68 13.68 13.61 13.62 5,122
07/02/2018 13.45 13.59 13.45 13.59 18,036
06/29/2018 13.49 13.54 13.42 13.54 31,954
06/28/2018 13.34 13.42 13.26 13.4 13,273
06/27/2018 13.38 13.4306 13.3616 13.39 18,606
06/26/2018 13.38 13.71 13.33 13.38 44,262
06/25/2018 13.46 13.4648 13.39 13.43 19,391
06/22/2018 13.49 13.51 13.47 13.51 17,157
06/21/2018 13.58 13.58 13.46 13.49 10,785
06/20/2018 13.59 13.59 13.51 13.58 31,583
06/19/2018 13.63 13.6699 13.4914 13.61 22,891
06/18/2018 13.48 13.53 13.48 13.53 21,530
06/15/2018 13.48 13.48 13.4 13.46 16,195
06/14/2018 13.5 13.5099 13.48 13.48 16,869
06/13/2018 13.54 13.55 13.5 13.5 20,134
06/12/2018 13.6 13.6 13.48 13.51 33,315
06/11/2018 13.52 13.569 13.52 13.5499 7,195
06/08/2018 13.53 13.5519 13.52 13.52 5,673
06/07/2018 13.54 13.61 13.54 13.56 19,780
06/06/2018 13.52 13.55 13.5014 13.5352 15,003
06/05/2018 13.49 13.53 13.49 13.5299 15,908
06/04/2018 13.5 13.5219 13.49 13.49 19,911
06/01/2018 13.51 13.56 13.48 13.5 25,441
05/31/2018 13.68 13.68 13.46 13.5 22,375
05/30/2018 13.4 13.5316 13.4 13.49 20,195
05/29/2018 13.48 13.5 13.43 13.43 16,714
05/25/2018 13.444 13.5299 13.444 13.48 39,766
05/24/2018 13.402 13.47 13.39 13.39 18,387
05/23/2018 13.4 13.46 13.4 13.4 18,222
05/22/2018 13.39 13.46 13.35 13.37 44,107
05/21/2018 13.49 13.4993 13.42 13.42 14,350
05/18/2018 13.41 13.4638 13.41 13.41 13,006
05/17/2018 13.45 13.49 13.45 13.46 13,796
05/16/2018 13.51 13.51 13.45 13.46 18,935
05/15/2018 13.48 13.49 13.45 13.4511 9,437
05/14/2018 13.51 13.53 13.51 13.52 29,199
05/11/2018 13.51 13.54 13.46 13.52 27,666
05/10/2018 13.52 13.6 13.5 13.5 22,413
05/09/2018 13.55 13.5825 13.5259 13.53 13,463
05/08/2018 13.56 13.63 13.56 13.561 13,272
05/07/2018 13.57 13.6 13.56 13.6 17,007
05/04/2018 13.66 13.66 13.55 13.551 25,900
05/03/2018 13.7 13.7 13.5413 13.6 21,480
05/02/2018 13.64 13.64 13.52 13.59 27,822
05/01/2018 13.33 13.53 13.33 13.53 36,459
04/30/2018 13.41 13.4426 13.36 13.38 16,726
04/27/2018 13.3635 13.4199 13.3581 13.4 12,864
04/26/2018 13.35 13.429 13.28 13.3 26,809
04/25/2018 13.41 13.41 13.36 13.38 16,671
04/24/2018 13.45 13.45 13.38 13.44 14,734
04/23/2018 13.48 13.5 13.4 13.412 9,184
04/20/2018 13.4 13.45 13.38 13.38 12,909
04/19/2018 13.46 13.4967 13.46 13.4751 12,523
*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?

Smart Portfolio