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
)
10.30
+0.06 (+0.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2002
5.024
5.048
4.954
4.954
577,258
-0.03(-0.69%)
Oct 30, 2002
4.920
5.038
4.920
4.989
23,667
+0.06(+1.12%)
Oct 29, 2002
5.041
5.041
4.885
4.934
39,253
-0.09(-1.73%)
Oct 28, 2002
5.041
5.065
4.972
5.020
15,297
+0.01(+0.28%)
Oct 25, 2002
4.937
5.024
4.927
5.006
39,253
+0.09(+1.83%)
Oct 24, 2002
4.885
4.920
4.878
4.916
10,102
+0.07(+1.36%)
Oct 23, 2002
4.781
4.937
4.771
4.851
46,757
+0.10(+2.19%)
Oct 22, 2002
4.961
4.961
4.747
4.747
82,547
-0.23(-4.53%)
Oct 21, 2002
4.816
4.972
4.799
4.972
108,524
+0.16(+3.31%)
Oct 18, 2002
4.781
4.851
4.712
4.812
77,641
-0.16(-3.27%)
Oct 17, 2002
5.249
5.249
4.954
4.975
92,361
-0.27(-5.21%)
Oct 16, 2002
5.422
5.422
5.228
5.249
75,909
-0.17(-3.19%)
Oct 15, 2002
5.491
5.533
5.394
5.422
96,113
-0.10(-1.88%)
Oct 14, 2002
5.457
5.561
5.422
5.526
894,750
-0.01(-0.19%)
Oct 11, 2002
5.516
5.537
5.464
5.537
24,533
+0.05(+0.82%)
Oct 10, 2002
5.457
5.543
5.457
5.491
44,737
+0.05(+0.96%)
Oct 09, 2002
5.474
5.491
5.374
5.440
55,705
+0.01(+0.19%)
Oct 08, 2002
5.388
5.433
5.370
5.429
17,895
+0.02(+0.45%)
Oct 07, 2002
5.343
5.405
5.315
5.405
20,204
+0.03(+0.58%)
Oct 04, 2002
5.453
5.453
5.374
5.374
4,906
-0.07(-1.21%)
Oct 03, 2002
5.412
5.453
5.405
5.440
21,069
+0.05(+0.83%)
Oct 02, 2002
5.422
5.453
5.374
5.394
18,472
+0.01(+0.13%)
Oct 01, 2002
5.363
5.453
5.339
5.388
29,440
+0.06(+1.11%)
Sep 30, 2002
5.401
5.422
5.273
5.329
30,883
-0.04(-0.71%)
Sep 27, 2002
5.498
5.498
5.249
5.367
85,434
-0.14(-2.46%)
Sep 26, 2002
5.436
5.502
5.370
5.502
39,830
+0.08(+1.47%)
Sep 25, 2002
5.370
5.474
5.301
5.422
23,378
+0.07(+1.29%)
Sep 24, 2002
5.318
5.405
5.301
5.353
45,026
+0.00(+0.00%)
Sep 23, 2002
5.336
5.457
5.311
5.353
44,737
-0.01(-0.19%)
Sep 20, 2002
5.457
5.457
5.336
5.363
44,737
-0.11(-1.96%)
Sep 19, 2002
5.440
5.488
5.388
5.471
17,029
+0.05(+0.83%)
Sep 18, 2002
5.349
5.464
5.336
5.426
46,757
+0.09(+1.69%)
Sep 17, 2002
5.325
5.405
5.325
5.336
29,151
-0.04(-0.71%)
Sep 16, 2002
5.457
5.474
5.259
5.374
108,813
-0.06(-1.15%)
Sep 13, 2002
5.422
5.443
5.408
5.436
19,338
-0.02(-0.38%)
Sep 12, 2002
5.457
5.474
5.408
5.457
55,994
+0.01(+0.25%)
Sep 11, 2002
5.571
5.571
5.443
5.443
78,795
-0.07(-1.19%)
Sep 10, 2002
5.543
5.568
5.495
5.509
2,366,758
+0.01(+0.25%)
Sep 09, 2002
5.543
5.543
5.495
5.495
19,338
-0.03(-0.56%)
Sep 06, 2002
5.554
5.557
5.474
5.526
28,574
-0.03(-0.50%)
Sep 05, 2002
5.543
5.595
5.543
5.554
3,434,685
-0.02(-0.43%)
Sep 04, 2002
5.630
5.668
5.550
5.578
128,151
+0.03(+0.62%)
Sep 03, 2002
5.543
5.588
5.526
5.543
28,574
+0.02(+0.31%)
Aug 30, 2002
5.474
5.578
5.460
5.526
77,063
+0.05(+0.95%)
Aug 29, 2002
5.457
5.474
5.440
5.474
432,943
+0.07(+1.28%)
Aug 28, 2002
5.346
5.405
5.346
5.405
9,236
+0.07(+1.30%)
Aug 27, 2002
5.405
5.405
5.308
5.336
27,131
-0.02(-0.32%)
Aug 26, 2002
5.457
5.474
5.353
5.353
42,717
-0.09(-1.59%)
Aug 23, 2002
5.370
5.457
5.329
5.440
35,790
+0.08(+1.42%)
Aug 22, 2002
5.363
5.367
5.315
5.363
25,399
+0.03(+0.52%)
Aug 21, 2002
5.388
5.440
5.336
5.336
22,513
-0.05(-0.96%)
Aug 20, 2002
5.422
5.422
5.370
5.388
13,565
+0.02(+0.32%)
Aug 16, 2002
5.353
5.370
5.353
5.370
2,309
+0.00(+0.00%)
Aug 15, 2002
5.336
5.388
5.336
5.370
15,297
+0.00(+0.00%)
Aug 14, 2002
5.353
5.457
5.318
5.370
56,282
+0.03(+0.65%)
Aug 13, 2002
5.370
5.381
5.304
5.336
23,667
-0.02(-0.39%)
Aug 12, 2002
5.239
5.363
5.239
5.356
59,457
+0.02(+0.39%)
Aug 07, 2002
5.284
5.353
5.235
5.336
15,585
+0.10(+1.85%)
Aug 06, 2002
5.284
5.284
5.232
5.239
97,845
-0.08(-1.50%)
Aug 05, 2002
5.284
5.370
5.284
5.318
48,489
+0.00(+0.00%)
Aug 02, 2002
5.301
5.363
5.284
5.318
21,069
+0.10(+1.86%)
Aug 01, 2002
5.370
5.370
5.214
5.221
31,749
-0.17(-3.09%)
Jul 31, 2002
5.422
5.457
5.388
5.388
22,513
-0.03(-0.64%)
Jul 30, 2002
5.377
5.422
5.336
5.422
4,618
+0.08(+1.49%)
Jul 29, 2002
5.370
5.419
5.291
5.343
41,562
-0.09(-1.60%)
Jul 26, 2002
5.266
5.457
5.266
5.429
32,903
+0.21(+4.12%)
Jul 25, 2002
5.128
5.232
5.121
5.214
10,679
+0.09(+1.69%)
Jul 24, 2002
5.197
5.266
5.128
5.128
47,912
-0.08(-1.46%)
Jul 23, 2002
5.339
5.339
5.204
5.204
7,302,315
-0.14(-2.53%)
Jul 22, 2002
5.595
5.595
5.339
5.339
51,664
-0.20(-3.69%)
Jul 19, 2002
5.422
5.578
5.336
5.543
53,107
+0.18(+3.36%)
Jul 17, 2002
5.301
5.363
5.266
5.363
18,760
+0.13(+2.52%)
Jul 12, 2002
5.266
5.266
5.232
5.232
28,574
-0.05(-0.92%)
Jul 11, 2002
5.284
5.287
5.232
5.280
29,440
-0.00(-0.07%)
Jul 10, 2002
5.301
5.318
5.225
5.284
36,078
-0.02(-0.33%)
Jul 09, 2002
5.152
5.301
5.152
5.301
79,950
+0.15(+2.89%)
Jul 08, 2002
5.197
5.197
5.152
5.152
19,626
-0.05(-0.87%)
Jul 05, 2002
5.197
5.266
5.197
5.197
6,638
+0.03(+0.67%)
Jul 04, 2002
5.249
5.249
5.152
5.162
23,378
+0.00(+0.00%)
Jul 03, 2002
5.249
5.249
5.152
5.162
23,378
-0.13(-2.42%)
Jul 02, 2002
5.301
5.304
5.197
5.291
27,997
-0.02(-0.46%)
Jul 01, 2002
5.301
5.329
5.284
5.315
18,472
+0.03(+0.59%)
Jun 28, 2002
5.256
5.353
5.180
5.284
49,932
+0.03(+0.59%)
Jun 27, 2002
5.180
5.263
5.180
5.252
29,440
+0.06(+1.07%)
Jun 26, 2002
5.117
5.197
5.117
5.197
19,338
+0.05(+0.87%)
Jun 25, 2002
5.173
5.180
5.148
5.152
58,591
-0.01(-0.20%)
Jun 21, 2002
5.197
5.197
5.128
5.162
25,976
-0.03(-0.67%)
Jun 20, 2002
5.249
5.263
5.162
5.197
52,241
-0.05(-0.99%)
Jun 19, 2002
5.249
5.263
5.249
5.249
15,874
-0.02(-0.33%)
Jun 18, 2002
5.363
5.367
5.235
5.266
115,451
-0.10(-1.81%)
Jun 17, 2002
5.214
5.363
5.187
5.363
35,501
+0.17(+3.34%)
Jun 14, 2002
5.249
5.249
5.131
5.190
47,623
+0.01(+0.20%)
Jun 12, 2002
5.249
5.249
5.131
5.180
76,775
-0.07(-1.32%)
Jun 11, 2002
5.245
5.259
5.221
5.249
14,720
+0.01(+0.13%)
Jun 10, 2002
5.155
5.245
5.145
5.242
23,956
+0.08(+1.54%)
Jun 07, 2002
5.162
5.173
5.131
5.162
18,760
+0.01(+0.27%)
Jun 06, 2002
5.162
5.162
5.142
5.148
7,504
+0.02(+0.34%)
Jun 05, 2002
5.162
5.169
5.107
5.131
48,778
+0.02(+0.41%)
May 31, 2002
5.090
5.114
5.083
5.110
8,947
-0.05(-1.01%)
May 28, 2002
5.065
5.162
5.065
5.162
26,842
+0.10(+2.05%)
May 27, 2002
5.006
5.093
4.989
5.058
28,862
+0.00(+0.00%)
May 24, 2002
5.006
5.093
4.989
5.058
28,862
+0.09(+1.74%)
May 23, 2002
4.989
5.072
4.961
4.972
27,131
-0.03(-0.69%)
May 22, 2002
5.076
5.076
4.944
5.006
24,822
-0.07(-1.30%)
May 21, 2002
5.069
5.072
5.010
5.072
29,728
+0.02(+0.48%)
May 20, 2002
5.031
5.058
4.993
5.048
8,081
+0.05(+0.97%)
May 17, 2002
5.069
5.072
5.000
5.000
17,317
-0.07(-1.37%)
May 16, 2002
5.058
5.069
5.024
5.069
10,390
+0.00(+0.00%)
May 15, 2002
5.076
5.086
5.024
5.069
10,967
-0.01(-0.20%)
May 14, 2002
5.038
5.086
4.993
5.079
27,419
+0.00(+0.07%)
May 13, 2002
5.076
5.076
5.076
5.076
1,731
+0.03(+0.69%)
May 10, 2002
4.989
5.090
4.982
5.041
24,533
+0.02(+0.34%)
May 09, 2002
5.058
5.076
5.024
5.024
12,699
-0.00(-0.07%)
May 08, 2002
5.086
5.093
5.027
5.027
26,553
-0.04(-0.75%)
May 07, 2002
5.051
5.090
5.024
5.065
11,256
+0.01(+0.27%)
May 06, 2002
5.117
5.117
5.024
5.051
32,037
-0.07(-1.29%)
May 03, 2002
5.110
5.121
5.079
5.117
8,947
+0.00(+0.07%)
May 02, 2002
5.076
5.114
5.076
5.114
12,122
+0.01(+0.27%)
May 01, 2002
5.041
5.100
5.027
5.100
5,772
+0.07(+1.38%)
Apr 30, 2002
5.093
5.103
5.024
5.031
24,822
-0.03(-0.55%)
Apr 29, 2002
5.058
5.100
5.041
5.058
15,585
+0.02(+0.34%)
Apr 26, 2002
5.058
5.121
5.041
5.041
41,562
+0.00(+0.00%)
Apr 25, 2002
5.093
5.093
5.041
5.041
35,790
-0.02(-0.34%)
Apr 24, 2002
5.097
5.162
5.038
5.058
38,964
-0.05(-0.88%)
Apr 23, 2002
5.128
5.159
5.058
5.103
34,635
+0.00(+0.00%)
Apr 22, 2002
5.110
5.110
5.024
5.103
22,801
-0.04(-0.81%)
Apr 19, 2002
5.135
5.145
5.048
5.145
15,297
+0.00(+0.00%)
Apr 18, 2002
5.142
5.187
5.058
5.145
24,822
+0.03(+0.68%)
Apr 17, 2002
5.058
5.110
5.024
5.110
18,472
-0.00(-0.07%)
Apr 16, 2002
5.128
5.194
5.114
5.114
6,927
-0.07(-1.27%)
Apr 15, 2002
5.155
5.194
5.155
5.180
23,956
+0.06(+1.15%)
Apr 12, 2002
5.142
5.173
5.069
5.121
519,532
-0.01(-0.14%)
Apr 11, 2002
5.072
5.128
5.041
5.128
29,151
+0.06(+1.09%)
Apr 10, 2002
5.041
5.072
5.006
5.072
12,988
+0.01(+0.27%)
Apr 09, 2002
5.072
5.072
5.024
5.058
10,679
-0.01(-0.14%)
Apr 08, 2002
5.041
5.072
5.041
5.065
3,752
+0.02(+0.48%)
Apr 05, 2002
5.006
5.065
5.006
5.041
15,874
+0.03(+0.69%)
Apr 04, 2002
4.989
5.058
4.972
5.006
15,297
-0.02(-0.34%)
Apr 03, 2002
5.069
5.072
5.024
5.024
21,935
-0.04(-0.82%)
Apr 02, 2002
4.989
5.065
4.989
5.065
1,933,814
+0.08(+1.53%)
Apr 01, 2002
5.017
5.072
4.972
4.989
30,883
-0.01(-0.28%)
Mar 29, 2002
5.041
5.041
4.972
5.003
6,349
+0.00(+0.00%)
Mar 28, 2002
5.041
5.041
4.972
5.003
6,349
-0.00(-0.07%)
Mar 27, 2002
5.006
5.041
4.937
5.006
34,635
+0.00(+0.07%)
Mar 26, 2002
4.909
5.003
4.909
5.003
11,833
+0.09(+1.83%)
Mar 25, 2002
4.937
4.937
4.913
4.913
40,119
-0.08(-1.66%)
Mar 22, 2002
5.024
5.024
4.954
4.996
16,451
+0.01(+0.14%)
Mar 21, 2002
5.100
5.100
4.920
4.989
6,609,605
-0.08(-1.50%)
Mar 20, 2002
5.145
5.162
5.058
5.065
30,306
-0.08(-1.55%)
Mar 19, 2002
5.162
5.180
5.135
5.145
10,967
-0.05(-0.93%)
Mar 18, 2002
5.128
5.194
5.128
5.194
17,606
+0.07(+1.28%)
Mar 15, 2002
5.128
5.128
5.093
5.128
12,699
+0.03(+0.68%)
Mar 14, 2002
5.058
5.142
5.058
5.093
29,151
+0.07(+1.38%)
Mar 13, 2002
4.885
5.072
4.875
5.024
74,177
+0.13(+2.69%)
Mar 12, 2002
4.996
4.996
4.857
4.892
51,664
-0.08(-1.67%)
Mar 11, 2002
5.142
5.180
4.902
4.975
162,786
-0.14(-2.64%)
Mar 08, 2002
5.280
5.284
5.110
5.110
54,550
-0.16(-2.96%)
Mar 07, 2002
5.273
5.273
5.232
5.266
23,378
-0.03(-0.65%)
Mar 06, 2002
5.336
5.336
5.266
5.301
50,510
-0.07(-1.29%)
Mar 05, 2002
5.405
5.405
5.325
5.370
45,314
-0.03(-0.64%)
Mar 04, 2002
5.526
5.537
5.370
5.405
22,224
-0.09(-1.58%)
Mar 01, 2002
5.405
5.543
5.405
5.491
19,626
+0.12(+2.26%)
Feb 28, 2002
5.353
5.408
5.336
5.370
39,253
+0.05(+0.98%)
Feb 27, 2002
5.422
5.491
5.318
5.318
33,480
-0.10(-1.92%)
Feb 26, 2002
5.474
5.502
5.422
5.422
9,813
-0.10(-1.88%)
Feb 25, 2002
5.509
5.526
5.457
5.526
14,431
+0.02(+0.31%)
Feb 22, 2002
5.474
5.509
5.467
5.509
15,297
+0.07(+1.27%)
Feb 21, 2002
5.509
5.509
5.405
5.440
22,513
-0.07(-1.26%)
Feb 20, 2002
5.436
5.509
5.370
5.509
55,128
+0.08(+1.40%)
Feb 19, 2002
5.332
5.433
5.332
5.433
29,151
+0.10(+1.95%)
Feb 18, 2002
5.318
5.363
5.284
5.329
16,163
+0.00(+0.00%)
Feb 15, 2002
5.318
5.363
5.284
5.329
16,163
-0.01(-0.13%)
Feb 14, 2002
5.266
5.336
5.239
5.336
15,585
+0.08(+1.45%)
Feb 13, 2002
5.239
5.273
5.239
5.259
12,122
+0.03(+0.53%)
Feb 12, 2002
5.308
5.370
5.221
5.232
64,652
-0.04(-0.79%)
Feb 11, 2002
5.370
5.405
5.273
5.273
34,924
-0.13(-2.44%)
Feb 08, 2002
5.405
5.436
5.388
5.405
9,813
-0.02(-0.32%)
Feb 07, 2002
5.353
5.436
5.353
5.422
13,854
+0.07(+1.29%)
Feb 06, 2002
5.388
5.436
5.353
5.353
21,935
+0.00(+0.00%)
Feb 05, 2002
5.422
5.436
5.353
5.353
15,297
-0.03(-0.64%)
Feb 04, 2002
5.370
5.419
5.370
5.388
4,906
+0.00(+0.00%)
Feb 01, 2002
5.266
5.388
5.266
5.388
9,813
+0.12(+2.30%)
Jan 31, 2002
5.249
5.270
5.249
5.266
20,781
+0.03(+0.66%)
Jan 30, 2002
5.270
5.270
5.197
5.232
12,988
-0.03(-0.66%)
Jan 29, 2002
5.232
5.318
5.197
5.266
23,090
+0.03(+0.66%)
Jan 28, 2002
5.232
5.270
5.159
5.232
21,647
-0.03(-0.59%)
Jan 25, 2002
5.197
5.270
5.197
5.263
21,069
+0.08(+1.61%)
Jan 24, 2002
5.197
5.214
5.145
5.180
18,760
+0.00(+0.00%)
Jan 23, 2002
5.145
5.270
5.145
5.180
21,358
+0.03(+0.67%)
Jan 22, 2002
5.301
5.318
5.128
5.145
63,209
-0.12(-2.30%)
Jan 21, 2002
5.214
5.266
5.214
5.266
17,606
+0.00(+0.00%)
Jan 18, 2002
5.214
5.266
5.214
5.266
17,606
+0.03(+0.66%)
Jan 17, 2002
5.249
5.287
5.232
5.232
30,883
-0.02(-0.33%)
Jan 16, 2002
5.249
5.249
5.197
5.249
31,460
+0.03(+0.66%)
Jan 15, 2002
5.214
5.245
5.200
5.214
9,236
-0.02(-0.33%)
Jan 14, 2002
5.183
5.232
5.180
5.232
34,635
+0.02(+0.47%)
Jan 11, 2002
5.221
5.259
5.197
5.207
26,842
-0.05(-0.92%)
Jan 10, 2002
5.259
5.259
5.218
5.256
28,574
+0.16(+3.20%)
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
.