Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flaherty & Crumrine Preferred Income Fund
(NY:
PFD
)
10.36
-0.04 (-0.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2006
5.852
5.852
5.821
5.852
27,131
+0.02(+0.30%)
Jan 30, 2006
5.848
5.848
5.824
5.834
38,676
-0.01(-0.12%)
Jan 27, 2006
5.841
5.879
5.838
5.841
20,492
-0.03(-0.47%)
Jan 26, 2006
5.873
5.890
5.824
5.869
20,492
+0.04(+0.65%)
Jan 25, 2006
5.807
5.890
5.803
5.831
55,128
-0.01(-0.24%)
Jan 24, 2006
5.796
5.862
5.758
5.845
35,501
+0.04(+0.72%)
Jan 23, 2006
5.796
5.803
5.772
5.803
25,687
+0.02(+0.30%)
Jan 20, 2006
5.710
5.821
5.710
5.786
35,212
-0.02(-0.30%)
Jan 19, 2006
5.692
5.810
5.672
5.803
48,778
+0.15(+2.63%)
Jan 18, 2006
5.613
5.661
5.613
5.654
43,005
+0.01(+0.18%)
Jan 17, 2006
5.634
5.661
5.595
5.644
94,670
-0.02(-0.37%)
Jan 13, 2006
5.734
5.744
5.654
5.665
60,900
-0.06(-1.03%)
Jan 12, 2006
5.769
5.769
5.675
5.724
101,308
-0.08(-1.31%)
Jan 11, 2006
5.838
5.838
5.772
5.800
42,139
-0.03(-0.59%)
Jan 10, 2006
5.786
5.834
5.717
5.834
64,652
+0.05(+0.89%)
Jan 09, 2006
5.731
5.783
5.682
5.783
51,953
+0.11(+1.89%)
Jan 06, 2006
5.595
5.682
5.582
5.675
44,448
+0.08(+1.42%)
Jan 05, 2006
5.568
5.613
5.547
5.595
38,964
+0.00(+0.00%)
Jan 04, 2006
5.595
5.665
5.595
5.595
47,046
+0.00(+0.06%)
Jan 03, 2006
5.561
5.592
5.540
5.592
37,521
+0.02(+0.31%)
Dec 30, 2005
5.571
5.595
5.543
5.575
87,454
+0.02(+0.37%)
Dec 29, 2005
5.609
5.630
5.446
5.554
59,457
-0.00(-0.07%)
Dec 28, 2005
5.550
5.609
5.550
5.558
23,090
-0.02(-0.37%)
Dec 27, 2005
5.561
5.609
5.543
5.578
92,072
-0.00(-0.06%)
Dec 23, 2005
5.547
5.609
5.516
5.582
29,728
+0.03(+0.50%)
Dec 22, 2005
5.609
5.609
5.509
5.554
34,924
-0.06(-0.99%)
Dec 21, 2005
5.561
5.613
5.561
5.609
27,419
+0.06(+1.00%)
Dec 20, 2005
5.606
5.613
5.554
5.554
40,119
-0.06(-1.05%)
Dec 19, 2005
5.561
5.613
5.478
5.613
103,617
+0.06(+1.00%)
Dec 16, 2005
5.543
5.561
5.543
5.557
92,361
+0.01(+0.25%)
Dec 15, 2005
5.349
5.543
5.336
5.543
136,232
+0.19(+3.49%)
Dec 14, 2005
5.343
5.481
5.343
5.356
53,685
+0.02(+0.39%)
Dec 13, 2005
5.415
5.426
5.325
5.336
103,617
-0.08(-1.47%)
Dec 12, 2005
5.474
5.509
5.415
5.415
105,060
-0.19(-3.34%)
Dec 09, 2005
5.578
5.630
5.474
5.602
43,871
+0.08(+1.44%)
Dec 08, 2005
5.464
5.523
5.460
5.523
14,431
+0.06(+1.08%)
Dec 07, 2005
5.519
5.575
5.464
5.464
38,099
-0.04(-0.69%)
Dec 06, 2005
5.630
5.630
5.502
5.502
47,912
-0.07(-1.31%)
Dec 05, 2005
5.543
5.575
5.457
5.575
66,096
+0.04(+0.69%)
Dec 02, 2005
5.647
5.647
5.519
5.537
52,530
-0.12(-2.14%)
Dec 01, 2005
5.647
5.731
5.637
5.658
40,985
-0.04(-0.65%)
Nov 30, 2005
5.665
5.751
5.651
5.695
59,746
+0.06(+1.03%)
Nov 29, 2005
5.786
5.786
5.578
5.637
65,807
-0.18(-3.15%)
Nov 28, 2005
5.796
5.821
5.679
5.821
47,335
+0.07(+1.20%)
Nov 25, 2005
5.620
5.751
5.620
5.751
9,236
+0.08(+1.47%)
Nov 23, 2005
5.751
5.786
5.647
5.668
49,066
-0.08(-1.45%)
Nov 22, 2005
5.692
5.751
5.692
5.751
38,387
+0.06(+1.03%)
Nov 21, 2005
5.620
5.751
5.620
5.692
55,416
+0.01(+0.18%)
Nov 18, 2005
5.613
5.682
5.578
5.682
69,559
+0.04(+0.74%)
Nov 17, 2005
5.578
5.644
5.575
5.640
31,460
+0.06(+1.12%)
Nov 16, 2005
5.561
5.637
5.540
5.578
33,192
+0.10(+1.83%)
Nov 15, 2005
5.571
5.609
5.478
5.478
44,160
-0.09(-1.68%)
Nov 14, 2005
5.588
5.636
5.568
5.571
42,139
-0.01(-0.12%)
Nov 11, 2005
5.578
5.592
5.541
5.578
8,947
+0.02(+0.31%)
Nov 10, 2005
5.526
5.651
5.502
5.561
52,819
+0.03(+0.50%)
Nov 09, 2005
5.571
5.575
5.533
5.533
30,306
-0.01(-0.19%)
Nov 08, 2005
5.485
5.561
5.485
5.543
24,533
+0.06(+1.14%)
Nov 07, 2005
5.509
5.530
5.440
5.481
71,002
+0.05(+0.96%)
Nov 04, 2005
5.485
5.485
5.374
5.429
40,985
-0.01(-0.19%)
Nov 03, 2005
5.415
5.478
5.381
5.440
54,839
+0.05(+0.90%)
Nov 02, 2005
5.353
5.429
5.325
5.391
37,810
+0.01(+0.13%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.