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, 2017
8.866
8.889
8.793
8.847
57,884
+0.01(+0.07%)
Jan 30, 2017
8.847
8.890
8.817
8.841
30,220
+0.01(+0.14%)
Jan 27, 2017
8.922
8.922
8.761
8.829
20,003
-0.06(-0.63%)
Jan 26, 2017
8.872
9.039
8.798
8.884
58,460
+0.07(+0.77%)
Jan 25, 2017
8.829
8.926
8.798
8.817
19,820
-0.03(-0.33%)
Jan 24, 2017
8.798
8.891
8.798
8.846
24,272
+0.04(+0.49%)
Jan 23, 2017
8.835
8.878
8.798
8.802
23,660
+0.02(+0.19%)
Jan 20, 2017
8.915
8.915
8.761
8.786
30,995
-0.06(-0.64%)
Jan 19, 2017
8.928
8.928
8.782
8.842
27,974
-0.12(-1.30%)
Jan 18, 2017
8.941
8.959
8.904
8.959
19,376
+0.02(+0.21%)
Jan 17, 2017
8.910
9.008
8.910
8.941
39,839
-0.03(-0.34%)
Jan 13, 2017
8.971
8.971
8.971
0
+0.10(+1.18%)
Jan 12, 2017
8.898
8.898
8.830
8.867
16,724
+0.02(+0.28%)
Jan 11, 2017
8.812
8.885
8.806
8.842
18,320
-0.02(-0.19%)
Jan 10, 2017
8.898
8.898
8.793
8.859
31,114
-0.01(-0.09%)
Jan 09, 2017
8.665
8.904
8.665
8.867
51,977
+0.17(+1.98%)
Jan 06, 2017
8.714
8.732
8.658
8.695
58,697
-0.06(-0.70%)
Jan 05, 2017
8.640
8.787
8.640
8.757
38,399
+0.03(+0.35%)
Jan 04, 2017
8.701
8.763
8.683
8.726
51,678
+0.01(+0.14%)
Jan 03, 2017
8.861
8.922
8.701
8.714
118,485
-0.18(-2.00%)
Dec 30, 2016
8.892
8.892
8.892
0
+0.09(+1.05%)
Dec 29, 2016
8.640
8.806
8.618
8.800
85,862
+0.20(+2.36%)
Dec 28, 2016
8.640
8.677
8.560
8.597
47,458
-0.01(-0.14%)
Dec 27, 2016
8.597
8.622
8.570
8.609
15,004
+0.08(+0.94%)
Dec 23, 2016
8.530
8.530
8.530
0
+0.04(+0.51%)
Dec 22, 2016
8.321
8.493
8.275
8.487
33,985
+0.18(+2.22%)
Dec 21, 2016
8.284
8.395
8.284
8.302
61,362
-0.10(-1.17%)
Dec 20, 2016
8.585
8.585
8.376
8.401
46,776
-0.12(-1.45%)
Dec 19, 2016
8.409
8.531
8.378
8.525
57,395
+0.10(+1.23%)
Dec 16, 2016
8.281
8.421
8.232
8.421
37,656
+0.21(+2.52%)
Dec 15, 2016
8.122
8.277
8.122
8.214
31,634
+0.05(+0.60%)
Dec 14, 2016
8.140
8.165
8.073
8.165
78,106
+0.02(+0.22%)
Dec 13, 2016
8.201
8.226
8.049
8.147
60,304
-0.03(-0.37%)
Dec 12, 2016
8.177
8.195
8.104
8.177
49,129
+0.02(+0.30%)
Dec 09, 2016
8.122
8.201
8.122
8.153
43,150
+0.03(+0.37%)
Dec 08, 2016
8.165
8.171
8.110
8.122
24,140
-0.06(-0.74%)
Dec 07, 2016
8.250
8.281
8.147
8.183
62,247
-0.09(-1.03%)
Dec 06, 2016
8.171
8.281
8.140
8.269
61,311
+0.14(+1.72%)
Dec 05, 2016
8.110
8.159
8.055
8.129
72,405
+0.04(+0.46%)
Dec 02, 2016
8.049
8.170
8.025
8.092
41,266
-0.01(-0.15%)
Dec 01, 2016
8.122
8.147
8.000
8.104
75,480
-0.02(-0.30%)
Nov 30, 2016
8.159
8.208
8.128
8.128
69,293
-0.07(-0.89%)
Nov 29, 2016
8.165
8.250
8.165
8.201
56,239
+0.00(+0.00%)
Nov 28, 2016
8.238
8.238
8.143
8.201
39,593
-0.04(-0.45%)
Nov 25, 2016
8.134
8.281
8.105
8.238
31,273
+0.05(+0.67%)
Nov 23, 2016
8.183
8.183
8.183
0
+0.01(+0.07%)
Nov 22, 2016
8.171
8.208
8.110
8.177
84,613
+0.09(+1.06%)
Nov 21, 2016
8.049
8.147
8.025
8.092
70,221
+0.08(+1.02%)
Nov 18, 2016
8.012
8.019
7.964
8.010
39,641
+0.04(+0.46%)
Nov 17, 2016
8.176
8.176
7.909
7.973
73,997
-0.14(-1.75%)
Nov 16, 2016
7.988
8.121
7.921
8.115
71,819
+0.15(+1.90%)
Nov 15, 2016
7.709
7.976
7.709
7.964
86,893
+0.27(+3.46%)
Nov 14, 2016
7.915
7.951
7.655
7.697
176,927
-0.25(-3.20%)
Nov 11, 2016
8.164
8.217
7.909
7.952
104,172
-0.19(-2.38%)
Nov 10, 2016
8.333
8.351
8.030
8.145
124,789
-0.21(-2.48%)
Nov 09, 2016
8.260
8.412
8.194
8.352
60,148
+0.00(+0.01%)
Nov 08, 2016
8.266
8.388
8.266
8.351
41,328
+0.08(+1.03%)
Nov 07, 2016
8.279
8.309
8.206
8.266
67,038
+0.08(+1.04%)
Nov 04, 2016
8.097
8.230
8.097
8.182
38,381
+0.06(+0.75%)
Nov 03, 2016
8.200
8.237
8.085
8.121
47,635
-0.12(-1.40%)
Nov 02, 2016
8.363
8.466
8.188
8.236
148,585
-0.16(-1.88%)
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
.