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
)
10.43
+0.07 (+0.68%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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, 2018
8.868
8.900
8.841
8.878
63,077
+0.07(+0.74%)
Jan 30, 2018
8.802
8.871
8.788
8.812
147,026
-0.06(-0.70%)
Jan 29, 2018
9.020
9.053
8.855
8.874
181,494
-0.22(-2.40%)
Jan 26, 2018
9.244
9.256
9.026
9.092
193,626
-0.13(-1.43%)
Jan 25, 2018
9.231
9.258
9.205
9.225
96,000
-0.06(-0.64%)
Jan 24, 2018
9.357
9.357
9.152
9.284
117,472
-0.07(-0.70%)
Jan 23, 2018
9.363
9.377
9.318
9.350
67,188
+0.04(+0.44%)
Jan 22, 2018
9.395
9.434
9.309
9.309
136,357
-0.07(-0.70%)
Jan 19, 2018
9.434
9.441
9.375
9.375
72,818
-0.05(-0.51%)
Jan 18, 2018
9.460
9.469
9.421
9.423
31,580
-0.06(-0.64%)
Jan 17, 2018
9.427
9.526
9.427
9.483
40,924
+0.04(+0.38%)
Jan 16, 2018
9.592
9.592
9.447
9.447
95,982
-0.14(-1.51%)
Jan 12, 2018
9.592
9.592
9.592
0
-0.15(-1.55%)
Jan 11, 2018
9.690
9.743
9.690
9.743
79,678
+0.05(+0.54%)
Jan 10, 2018
9.730
9.743
9.690
9.690
20,573
-0.08(-0.81%)
Jan 09, 2018
9.900
9.900
9.736
9.769
23,272
+0.00(+0.00%)
Jan 08, 2018
9.795
9.835
9.756
9.769
24,261
-0.03(-0.27%)
Jan 05, 2018
9.789
9.841
9.789
9.795
47,660
-0.03(-0.27%)
Jan 04, 2018
9.769
9.828
9.769
9.822
56,236
+0.04(+0.40%)
Jan 03, 2018
9.815
9.887
9.756
9.782
47,068
-0.06(-0.60%)
Jan 02, 2018
9.854
9.883
9.828
9.841
46,785
+0.00(+0.00%)
Dec 29, 2017
9.841
9.841
9.841
0
-0.03(-0.27%)
Dec 28, 2017
9.914
9.932
9.841
9.868
55,710
-0.06(-0.60%)
Dec 27, 2017
9.946
9.946
9.815
9.927
50,687
+0.07(+0.73%)
Dec 26, 2017
9.802
9.992
9.736
9.854
70,692
-0.01(-0.07%)
Dec 22, 2017
10.05
10.05
9.861
9.861
36,848
-0.12(-1.18%)
Dec 21, 2017
10.06
10.12
9.979
9.979
49,931
-0.11(-1.08%)
Dec 20, 2017
10.22
10.24
10.08
10.09
23,949
-0.09(-0.92%)
Dec 19, 2017
10.39
10.39
10.18
10.18
21,944
-0.13(-1.27%)
Dec 18, 2017
10.36
10.42
10.29
10.31
67,043
-0.06(-0.62%)
Dec 15, 2017
10.39
10.39
10.34
10.38
28,512
+0.09(+0.83%)
Dec 14, 2017
10.21
10.32
10.16
10.29
42,233
+0.08(+0.77%)
Dec 13, 2017
10.08
10.18
10.08
10.21
22,696
+0.14(+1.36%)
Dec 12, 2017
10.11
10.20
10.06
10.08
19,494
-0.12(-1.15%)
Dec 11, 2017
10.14
10.31
10.13
10.19
13,713
-0.01(-0.06%)
Dec 08, 2017
10.23
10.23
10.06
10.20
45,141
-0.08(-0.83%)
Dec 07, 2017
10.29
10.29
10.10
10.29
30,671
-0.01(-0.06%)
Dec 06, 2017
9.868
10.34
9.868
10.29
31,135
+0.41(+4.17%)
Dec 05, 2017
10.03
10.06
9.881
9.881
34,766
-0.13(-1.31%)
Dec 04, 2017
10.13
10.13
10.01
10.01
40,793
-0.08(-0.78%)
Dec 01, 2017
10.09
10.25
10.04
10.09
52,001
-0.04(-0.39%)
Nov 30, 2017
10.08
10.17
10.06
10.13
91,517
+0.12(+1.17%)
Nov 29, 2017
10.02
10.08
10.01
10.01
26,803
-0.06(-0.58%)
Nov 28, 2017
10.05
10.07
9.998
10.07
27,086
+0.09(+0.92%)
Nov 27, 2017
10.01
10.05
9.966
9.979
48,830
-0.03(-0.33%)
Nov 24, 2017
10.06
10.06
9.999
10.01
12,247
-0.03(-0.33%)
Nov 22, 2017
10.14
10.22
10.04
10.04
29,522
-0.10(-0.97%)
Nov 21, 2017
10.44
10.44
10.10
10.14
56,051
+0.04(+0.40%)
Nov 20, 2017
10.17
10.17
10.10
10.10
45,126
+0.03(+0.26%)
Nov 17, 2017
10.14
10.40
10.07
10.08
27,019
+0.03(+0.32%)
Nov 16, 2017
10.11
10.11
9.978
10.04
29,551
+0.07(+0.65%)
Nov 15, 2017
9.933
10.01
9.907
9.978
43,299
+0.03(+0.27%)
Nov 14, 2017
9.946
10.04
9.907
9.951
40,710
-0.07(-0.66%)
Nov 13, 2017
9.946
10.11
9.946
10.02
14,801
+0.01(+0.13%)
Nov 10, 2017
10.06
10.06
10.00
10.00
44,228
-0.05(-0.52%)
Nov 09, 2017
10.02
10.11
10.00
10.06
23,916
-0.06(-0.58%)
Nov 08, 2017
10.01
10.62
10.01
10.11
51,969
+0.08(+0.78%)
Nov 07, 2017
10.03
10.06
10.03
10.04
8,197
+0.00(+0.00%)
Nov 06, 2017
9.965
10.08
9.939
10.04
33,146
+0.01(+0.13%)
Nov 03, 2017
10.10
10.13
9.998
10.02
37,336
-0.07(-0.71%)
Nov 02, 2017
10.09
10.10
10.03
10.10
16,317
-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
.