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 30, 2015
8.093
8.268
8.030
8.083
35,856
+0.02(+0.26%)
Jan 29, 2015
8.024
8.067
8.003
8.061
26,065
+0.06(+0.73%)
Jan 28, 2015
8.051
8.077
7.886
8.003
38,225
-0.05(-0.59%)
Jan 27, 2015
7.950
8.098
7.950
8.051
33,169
+0.10(+1.27%)
Jan 26, 2015
7.908
7.998
7.908
7.950
22,488
+0.05(+0.60%)
Jan 23, 2015
7.839
7.924
7.839
7.902
27,624
+0.07(+0.88%)
Jan 22, 2015
7.812
7.886
7.796
7.833
20,018
+0.04(+0.48%)
Jan 21, 2015
7.860
7.876
7.796
7.796
56,489
-0.12(-1.47%)
Jan 20, 2015
7.924
7.924
7.855
7.913
45,971
+0.04(+0.47%)
Jan 16, 2015
7.787
7.876
7.767
7.876
24,438
+0.04(+0.55%)
Jan 15, 2015
7.881
7.881
7.808
7.833
45,432
-0.03(-0.35%)
Jan 14, 2015
7.818
7.860
7.776
7.860
41,265
+0.05(+0.67%)
Jan 13, 2015
7.755
7.860
7.755
7.808
39,627
+0.04(+0.50%)
Jan 12, 2015
7.671
7.813
7.671
7.769
20,002
+0.08(+1.07%)
Jan 09, 2015
7.613
7.713
7.581
7.686
31,888
+0.07(+0.97%)
Jan 08, 2015
7.539
7.618
7.539
7.613
32,008
+0.06(+0.77%)
Jan 07, 2015
7.460
7.602
7.460
7.555
34,935
+0.08(+1.04%)
Jan 06, 2015
7.423
7.497
7.370
7.477
54,886
+0.08(+1.09%)
Jan 05, 2015
7.428
7.428
7.360
7.397
44,122
-0.03(-0.43%)
Jan 02, 2015
7.444
7.486
7.385
7.428
91,697
+0.01(+0.14%)
Dec 31, 2014
7.697
7.418
7.418
7.418
178,615
-0.25(-3.30%)
Dec 30, 2014
7.644
7.671
7.623
7.671
15,350
-0.02(-0.27%)
Dec 29, 2014
7.678
7.692
7.618
7.692
24,155
+0.02(+0.21%)
Dec 26, 2014
7.665
7.718
7.628
7.676
23,797
-0.01(-0.07%)
Dec 24, 2014
7.787
7.681
7.681
7.681
9,870
-0.06(-0.75%)
Dec 23, 2014
7.776
7.818
7.723
7.739
39,895
-0.07(-0.88%)
Dec 22, 2014
7.929
7.929
7.755
7.808
58,011
-0.08(-1.07%)
Dec 19, 2014
7.771
7.892
7.750
7.892
41,823
+0.13(+1.63%)
Dec 18, 2014
7.813
7.813
7.729
7.765
37,488
+0.05(+0.68%)
Dec 17, 2014
7.641
7.713
7.627
7.713
26,554
+0.09(+1.17%)
Dec 16, 2014
7.593
7.669
7.530
7.624
70,637
+0.05(+0.62%)
Dec 15, 2014
7.676
7.724
7.577
7.577
60,960
-0.12(-1.56%)
Dec 12, 2014
7.629
7.729
7.629
7.697
49,971
+0.01(+0.07%)
Dec 11, 2014
7.645
7.729
7.624
7.692
41,779
+0.04(+0.55%)
Dec 10, 2014
7.645
7.687
7.619
7.650
33,588
-0.03(-0.41%)
Dec 09, 2014
7.697
7.760
7.621
7.682
42,382
-0.03(-0.41%)
Dec 08, 2014
7.703
7.765
7.697
7.713
39,510
-0.00(-0.06%)
Dec 05, 2014
7.739
7.753
7.692
7.718
49,263
-0.06(-0.82%)
Dec 04, 2014
7.734
7.828
7.718
7.781
35,650
+0.05(+0.68%)
Dec 03, 2014
7.697
7.750
7.671
7.729
34,982
+0.05(+0.61%)
Dec 02, 2014
7.650
7.707
7.650
7.682
18,427
+0.01(+0.14%)
Dec 01, 2014
7.745
7.745
7.645
7.671
18,656
-0.06(-0.75%)
Nov 28, 2014
7.676
7.729
7.666
7.729
26,432
+0.07(+0.89%)
Nov 26, 2014
7.671
7.661
7.661
7.661
66,267
+0.04(+0.48%)
Nov 25, 2014
7.671
7.671
7.619
7.624
35,433
-0.07(-0.95%)
Nov 24, 2014
7.703
7.753
7.624
7.697
62,440
+0.03(+0.34%)
Nov 21, 2014
7.671
7.671
7.624
7.671
21,068
+0.01(+0.07%)
Nov 20, 2014
7.593
7.760
7.593
7.666
60,956
+0.12(+1.53%)
Nov 19, 2014
7.566
7.624
7.535
7.551
45,438
-0.04(-0.48%)
Nov 18, 2014
7.635
7.648
7.587
7.587
23,394
-0.05(-0.62%)
Nov 17, 2014
7.572
7.640
7.536
7.635
95,841
+0.07(+0.89%)
Nov 14, 2014
7.525
7.619
7.412
7.567
56,527
+0.08(+1.11%)
Nov 13, 2014
7.593
7.723
7.484
7.484
101,667
-0.09(-1.24%)
Nov 12, 2014
7.515
7.697
7.515
7.577
49,298
+0.06(+0.83%)
Nov 11, 2014
7.478
7.557
7.478
7.515
28,225
-0.01(-0.14%)
Nov 10, 2014
7.437
7.530
7.426
7.525
32,141
+0.11(+1.47%)
Nov 07, 2014
7.432
7.432
7.390
7.416
30,863
+0.03(+0.38%)
Nov 06, 2014
7.343
7.484
7.338
7.388
60,141
+0.04(+0.61%)
Nov 05, 2014
7.364
7.395
7.343
7.343
61,965
+0.01(+0.20%)
Nov 04, 2014
7.299
7.348
7.286
7.328
21,405
+0.04(+0.51%)
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
.