Flaherty & Crumrine Preferred Income Fund (NY: PFD )

10.45 +0.09 (+0.87%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.428 6.428 6.289 6.341 58,296 -0.05(-0.81%)
Oct 28, 2004 6.462 6.469 6.351 6.393 37,806 -0.05(-0.81%)
Oct 27, 2004 6.525 6.584 6.435 6.445 81,383 -0.08(-1.27%)
Oct 26, 2004 6.584 6.584 6.528 6.528 54,833 -0.06(-0.84%)
Oct 25, 2004 6.348 6.584 6.348 6.584 88,310 +0.18(+2.81%)
Oct 22, 2004 6.341 6.403 6.341 6.403 13,852 +0.05(+0.71%)
Oct 21, 2004 6.442 6.448 6.306 6.358 57,719 -0.08(-1.29%)
Oct 20, 2004 6.428 6.459 6.410 6.442 36,940 +0.01(+0.22%)
Oct 19, 2004 6.403 6.462 6.345 6.428 75,034 +0.03(+0.54%)
Oct 18, 2004 6.407 6.410 6.351 6.393 36,074 -0.01(-0.11%)
Oct 15, 2004 6.365 6.410 6.345 6.400 19,047 +0.00(+0.00%)
Oct 14, 2004 6.345 6.407 6.345 6.400 25,684 +0.04(+0.60%)
Oct 13, 2004 6.341 6.376 6.331 6.362 21,644 -0.01(-0.16%)
Oct 12, 2004 6.348 6.376 6.348 6.372 26,839 +0.00(+0.00%)
Oct 11, 2004 6.372 6.372 6.355 6.372 10,100 +0.00(+0.00%)
Oct 08, 2004 6.327 6.372 6.320 6.372 25,396 +0.05(+0.77%)
Oct 07, 2004 6.268 6.358 6.268 6.324 74,457 +0.07(+1.11%)
Oct 06, 2004 6.268 6.268 6.244 6.254 21,067 -0.01(-0.22%)
Oct 05, 2004 6.213 6.268 6.175 6.268 56,853 +0.06(+1.01%)
Oct 04, 2004 6.175 6.220 6.175 6.206 59,162 +0.02(+0.34%)
Oct 01, 2004 6.230 6.241 6.175 6.185 77,920 -0.04(-0.61%)
Sep 30, 2004 6.341 6.358 6.220 6.223 44,732 -0.06(-0.99%)
Sep 29, 2004 6.279 6.369 6.272 6.286 49,349 -0.01(-0.17%)
Sep 28, 2004 6.282 6.313 6.220 6.296 58,873 +0.02(+0.33%)
Sep 27, 2004 6.247 6.286 6.220 6.275 39,537 +0.04(+0.61%)
Sep 24, 2004 6.376 6.376 6.213 6.237 124,961 -0.09(-1.48%)
Sep 23, 2004 6.341 6.341 6.327 6.331 17,315 -0.01(-0.16%)
Sep 22, 2004 6.327 6.341 6.324 6.341 21,356 +0.01(+0.16%)
Sep 21, 2004 6.324 6.351 6.324 6.331 38,383 -0.06(-0.87%)
Sep 20, 2004 6.331 6.403 6.324 6.386 55,698 +0.03(+0.55%)
Sep 17, 2004 6.393 6.396 6.348 6.351 35,785 -0.06(-0.92%)
Sep 16, 2004 6.372 6.410 6.372 6.410 40,114 +0.06(+0.87%)
Sep 15, 2004 6.320 6.369 6.320 6.355 46,752 +0.03(+0.55%)
Sep 14, 2004 6.324 6.324 6.279 6.320 17,892 +0.04(+0.66%)
Sep 13, 2004 6.324 6.358 6.272 6.279 94,947 -0.04(-0.66%)
Sep 10, 2004 6.268 6.324 6.268 6.320 59,450 +0.04(+0.66%)
Sep 09, 2004 6.254 6.310 6.254 6.279 29,725 +0.02(+0.39%)
Sep 08, 2004 6.202 6.299 6.202 6.254 19,047 +0.05(+0.84%)
Sep 07, 2004 6.220 6.251 6.185 6.202 32,899 -0.05(-0.72%)
Sep 03, 2004 6.254 6.254 6.168 6.247 34,631 +0.02(+0.28%)
Sep 02, 2004 6.254 6.268 6.230 6.230 46,175 +0.02(+0.39%)
Sep 01, 2004 6.168 6.234 6.168 6.206 36,363 +0.00(+0.06%)
Aug 31, 2004 6.237 6.268 6.185 6.202 27,993 +0.02(+0.28%)
Aug 30, 2004 6.237 6.237 6.168 6.185 33,188 -0.03(-0.45%)
Aug 27, 2004 6.220 6.237 6.206 6.213 36,363 -0.02(-0.39%)
Aug 26, 2004 6.237 6.237 6.206 6.237 31,456 +0.00(+0.00%)
Aug 25, 2004 6.182 6.272 6.161 6.237 46,175 +0.06(+0.90%)
Aug 24, 2004 6.227 6.230 6.175 6.182 41,269 +0.01(+0.17%)
Aug 23, 2004 6.220 6.220 6.168 6.171 24,819 -0.04(-0.67%)
Aug 20, 2004 6.112 6.237 6.105 6.213 37,228 +0.07(+1.07%)
Aug 19, 2004 6.116 6.185 6.050 6.147 86,001 +0.05(+0.80%)
Aug 18, 2004 6.102 6.116 6.050 6.098 42,423 +0.02(+0.34%)
Aug 17, 2004 6.057 6.092 6.057 6.078 39,826 +0.03(+0.52%)
Aug 16, 2004 6.012 6.047 5.949 6.047 92,927 +0.03(+0.58%)
Aug 13, 2004 6.012 6.012 5.970 6.012 27,127 +0.02(+0.35%)
Aug 12, 2004 5.960 5.991 5.936 5.991 33,765 +0.05(+0.76%)
Aug 11, 2004 5.960 5.960 5.929 5.946 56,276 +0.00(+0.06%)
Aug 10, 2004 5.956 5.974 5.943 5.943 41,846 -0.00(-0.06%)
Aug 09, 2004 5.943 5.949 5.915 5.946 16,161 +0.03(+0.53%)
Aug 06, 2004 5.915 5.970 5.898 5.915 72,437 -0.01(-0.18%)
Aug 05, 2004 5.901 5.943 5.894 5.925 36,651 -0.01(-0.18%)
Aug 04, 2004 5.846 5.936 5.846 5.936 35,208 +0.09(+1.54%)
Aug 03, 2004 5.870 5.873 5.839 5.846 28,859 +0.01(+0.24%)
Aug 02, 2004 5.776 5.839 5.776 5.832 26,550 +0.02(+0.30%)
Jul 30, 2004 5.776 5.825 5.776 5.814 33,765 +0.01(+0.18%)
Jul 29, 2004 5.821 5.835 5.776 5.804 59,450 -0.05(-0.77%)
Jul 28, 2004 5.839 5.859 5.821 5.849 29,148 -0.01(-0.18%)
Jul 27, 2004 5.877 5.887 5.842 5.859 65,222 -0.02(-0.29%)
Jul 26, 2004 5.898 5.915 5.856 5.877 43,289 -0.02(-0.41%)
Jul 23, 2004 5.960 6.012 5.884 5.901 41,269 -0.10(-1.73%)
Jul 22, 2004 5.970 6.005 5.932 6.005 23,087 +0.06(+1.05%)
Jul 21, 2004 5.949 6.008 5.908 5.943 31,745 -0.07(-1.15%)
Jul 20, 2004 6.047 6.078 5.932 6.012 58,873 +0.01(+0.17%)
Jul 19, 2004 5.960 6.067 5.960 6.001 50,504 +0.05(+0.76%)
Jul 16, 2004 5.884 5.960 5.863 5.956 78,209 +0.04(+0.64%)
Jul 15, 2004 5.956 5.956 5.918 5.918 30,591 -0.03(-0.52%)
Jul 14, 2004 5.922 5.956 5.922 5.949 25,973 +0.01(+0.23%)
Jul 13, 2004 5.936 5.949 5.918 5.936 30,591 -0.02(-0.29%)
Jul 12, 2004 5.970 5.974 5.943 5.953 69,551 -0.02(-0.29%)
Jul 09, 2004 5.925 5.977 5.908 5.970 48,772 +0.00(+0.06%)
Jul 08, 2004 5.943 5.991 5.929 5.967 19,913 +0.02(+0.41%)
Jul 07, 2004 5.995 5.995 5.915 5.943 44,732 +0.02(+0.35%)
Jul 06, 2004 6.047 6.047 5.922 5.922 40,980 -0.12(-2.06%)
Jul 02, 2004 5.977 6.047 5.960 6.047 20,201 +0.10(+1.75%)
Jul 01, 2004 5.960 5.974 5.859 5.943 23,664 +0.04(+0.70%)
Jun 30, 2004 5.877 5.901 5.856 5.901 13,275 +0.05(+0.77%)
Jun 29, 2004 5.925 5.960 5.856 5.856 46,463 -0.10(-1.74%)
Jun 28, 2004 6.081 6.081 5.925 5.960 35,208 -0.12(-1.94%)
Jun 25, 2004 6.047 6.095 6.040 6.078 76,477 +0.05(+0.75%)
Jun 24, 2004 6.081 6.095 6.005 6.033 53,967 -0.01(-0.23%)
Jun 23, 2004 5.977 6.098 5.918 6.047 62,625 +0.09(+1.45%)
Jun 22, 2004 6.092 6.095 5.960 5.960 32,899 -0.13(-2.16%)
Jun 21, 2004 6.098 6.112 5.988 6.092 63,779 -0.02(-0.40%)
Jun 18, 2004 5.995 6.116 5.932 6.116 55,410 +0.12(+2.02%)
Jun 17, 2004 5.995 6.098 5.977 5.995 65,222 -0.07(-1.20%)
Jun 16, 2004 6.150 6.164 6.067 6.067 33,765 -0.03(-0.51%)
Jun 15, 2004 6.116 6.126 6.081 6.098 21,356 +0.00(+0.06%)
Jun 14, 2004 6.098 6.144 6.064 6.095 72,437 +0.03(+0.51%)
Jun 10, 2004 5.943 6.064 5.915 6.064 48,484 +0.09(+1.45%)
Jun 09, 2004 5.946 5.977 5.929 5.977 36,651 +0.02(+0.35%)
Jun 08, 2004 5.998 5.998 5.925 5.956 23,376 +0.01(+0.12%)
Jun 07, 2004 6.005 6.005 5.929 5.949 53,101 -0.03(-0.46%)
Jun 04, 2004 6.022 6.022 5.915 5.977 73,591 -0.02(-0.35%)
Jun 03, 2004 5.898 6.116 5.866 5.998 135,062 +0.10(+1.64%)
Jun 02, 2004 6.098 6.126 5.901 5.901 61,182 -0.18(-3.02%)
Jun 01, 2004 6.081 6.199 6.012 6.085 109,377 -0.02(-0.34%)
May 28, 2004 6.012 6.105 5.946 6.105 58,873 +0.08(+1.38%)
May 27, 2004 6.029 6.040 5.960 6.022 60,316 +0.05(+0.87%)
May 26, 2004 5.939 5.970 5.922 5.970 62,625 +0.08(+1.35%)
May 25, 2004 5.956 5.960 5.828 5.891 110,532 -0.06(-0.93%)
May 24, 2004 5.745 5.956 5.745 5.946 156,995 +0.25(+4.32%)
May 21, 2004 5.648 5.700 5.631 5.700 36,651 +0.03(+0.61%)
May 20, 2004 5.655 5.683 5.648 5.665 45,020 +0.03(+0.62%)
May 19, 2004 5.544 5.662 5.544 5.631 60,316 +0.01(+0.19%)
May 18, 2004 5.541 5.620 5.482 5.620 63,779 +0.09(+1.63%)
May 17, 2004 5.520 5.541 5.457 5.530 102,739 +0.05(+0.82%)
May 14, 2004 5.457 5.523 5.440 5.485 57,430 +0.06(+1.15%)
May 13, 2004 5.319 5.440 5.291 5.423 89,464 +0.14(+2.62%)
May 12, 2004 5.302 5.333 5.205 5.284 127,270 +0.06(+1.13%)
May 11, 2004 5.118 5.302 5.118 5.225 123,518 +0.05(+0.87%)
May 10, 2004 5.336 5.336 5.146 5.180 298,407 -0.20(-3.67%)
May 07, 2004 5.683 5.683 5.371 5.378 107,934 -0.30(-5.31%)
May 06, 2004 5.665 5.683 5.638 5.679 69,262 +0.05(+0.86%)
May 05, 2004 5.527 5.707 5.520 5.631 83,115 +0.07(+1.25%)
May 04, 2004 5.648 5.648 5.544 5.561 67,242 -0.11(-2.01%)
May 03, 2004 5.652 5.700 5.652 5.676 72,726 +0.09(+1.68%)
Apr 30, 2004 5.648 5.703 5.572 5.582 74,169 +0.02(+0.37%)
Apr 29, 2004 5.492 5.679 5.492 5.561 107,357 +0.08(+1.39%)
Apr 28, 2004 5.399 5.485 5.371 5.485 105,337 +0.10(+1.93%)
Apr 27, 2004 5.405 5.457 5.354 5.381 182,392 -0.02(-0.45%)
Apr 26, 2004 5.544 5.544 5.364 5.405 177,774 -0.18(-3.23%)
Apr 23, 2004 5.551 5.596 5.457 5.586 232,030 -0.03(-0.49%)
Apr 22, 2004 5.832 5.832 5.496 5.613 248,192 -0.22(-3.74%)
Apr 21, 2004 5.884 5.887 5.700 5.832 68,685 -0.10(-1.75%)
Apr 20, 2004 5.870 5.953 5.859 5.936 85,424 +0.05(+0.82%)
Apr 19, 2004 5.891 5.908 5.849 5.887 58,296 +0.06(+0.95%)
Apr 16, 2004 5.700 5.835 5.700 5.832 159,304 +0.15(+2.56%)
Apr 15, 2004 5.787 5.835 5.613 5.686 274,454 -0.13(-2.21%)
Apr 14, 2004 5.839 5.880 5.807 5.814 140,834 -0.08(-1.35%)
Apr 13, 2004 6.081 6.081 5.821 5.894 215,869 -0.19(-3.13%)
Apr 12, 2004 6.005 6.085 5.995 6.085 152,955 +0.12(+2.09%)
Apr 08, 2004 5.981 6.064 5.884 5.960 95,236 -0.02(-0.29%)
Apr 07, 2004 6.029 6.060 5.946 5.977 125,827 -0.09(-1.43%)
Apr 06, 2004 5.821 6.081 5.648 6.064 402,590 +0.24(+4.04%)
Apr 05, 2004 6.670 6.670 5.794 5.828 737,938 -0.80(-12.03%)
Apr 02, 2004 6.792 6.792 6.601 6.625 100,719 -0.20(-2.94%)
Apr 01, 2004 6.826 6.895 6.809 6.826 45,309 +0.03(+0.41%)
Mar 31, 2004 6.843 6.861 6.798 6.798 57,430 -0.05(-0.66%)
Mar 30, 2004 6.868 6.923 6.792 6.843 78,209 +0.02(+0.25%)
Mar 29, 2004 6.861 6.927 6.802 6.826 69,262 +0.00(+0.00%)
Mar 26, 2004 6.857 6.861 6.826 6.826 31,168 -0.03(-0.45%)
Mar 25, 2004 6.764 6.857 6.764 6.857 45,309 +0.07(+0.97%)
Mar 24, 2004 6.688 6.823 6.688 6.792 98,122 +0.09(+1.29%)
Mar 23, 2004 6.632 6.781 6.618 6.705 60,316 +0.02(+0.36%)
Mar 22, 2004 6.785 6.792 6.653 6.681 61,759 -0.10(-1.53%)
Mar 19, 2004 6.753 6.798 6.740 6.785 46,175 +0.06(+0.88%)
Mar 18, 2004 6.722 6.785 6.722 6.726 37,517 -0.04(-0.56%)
Mar 17, 2004 6.771 6.816 6.694 6.764 83,692 +0.03(+0.41%)
Mar 16, 2004 6.701 6.740 6.636 6.736 69,262 +0.01(+0.21%)
Mar 15, 2004 6.688 6.722 6.681 6.722 40,114 +0.03(+0.52%)
Mar 12, 2004 6.618 6.698 6.618 6.688 43,866 +0.00(+0.00%)
Mar 11, 2004 6.670 6.701 6.629 6.688 62,336 +0.05(+0.78%)
Mar 10, 2004 6.722 6.722 6.618 6.636 46,175 -0.06(-0.88%)
Mar 09, 2004 6.715 6.715 6.653 6.694 83,692 -0.03(-0.46%)
Mar 08, 2004 6.632 6.788 6.632 6.726 69,840 +0.05(+0.67%)
Mar 05, 2004 6.597 6.878 6.566 6.681 116,881 +0.08(+1.26%)
Mar 04, 2004 6.559 6.618 6.518 6.597 72,437 +0.07(+1.12%)
Mar 03, 2004 6.591 6.604 6.525 6.525 47,041 -0.06(-0.89%)
Mar 02, 2004 6.584 6.584 6.556 6.584 48,195 +0.03(+0.42%)
Mar 01, 2004 6.618 6.632 6.552 6.556 63,490 -0.02(-0.26%)
Feb 27, 2004 6.573 6.597 6.535 6.573 59,739 +0.03(+0.53%)
Feb 26, 2004 6.504 6.584 6.497 6.539 39,537 +0.00(+0.00%)
Feb 25, 2004 6.483 6.618 6.483 6.539 81,383 +0.02(+0.32%)
Feb 24, 2004 6.514 6.566 6.480 6.518 56,276 -0.03(-0.48%)
Feb 23, 2004 6.545 6.549 6.497 6.549 36,363 +0.01(+0.11%)
Feb 20, 2004 6.577 6.577 6.483 6.542 27,416 -0.01(-0.16%)
Feb 19, 2004 6.532 6.573 6.532 6.552 81,961 +0.05(+0.69%)
Feb 18, 2004 6.507 6.514 6.480 6.507 31,745 -0.01(-0.11%)
Feb 17, 2004 6.445 6.514 6.428 6.514 58,007 +0.09(+1.35%)
Feb 13, 2004 6.424 6.428 6.386 6.428 45,598 +0.02(+0.27%)
Feb 12, 2004 6.428 6.428 6.376 6.410 20,201 -0.01(-0.16%)
Feb 11, 2004 6.393 6.421 6.372 6.421 36,651 -0.01(-0.11%)
Feb 10, 2004 6.393 6.442 6.341 6.428 72,148 -0.00(-0.05%)
Feb 09, 2004 6.393 6.480 6.372 6.431 58,873 +0.04(+0.60%)
Feb 06, 2004 6.369 6.424 6.369 6.393 43,289 +0.05(+0.82%)
Feb 05, 2004 6.272 6.390 6.272 6.341 38,383 +0.06(+0.88%)
Feb 04, 2004 6.237 6.341 6.202 6.286 146,029 +0.01(+0.11%)
Feb 03, 2004 6.324 6.334 6.275 6.279 66,376 -0.08(-1.25%)
Feb 02, 2004 6.306 6.376 6.306 6.358 72,437 +0.00(+0.00%)
Jan 30, 2004 6.334 6.410 6.310 6.358 27,127 -0.01(-0.16%)
Jan 29, 2004 6.428 6.428 6.345 6.369 60,605 -0.04(-0.65%)
Jan 28, 2004 6.452 6.514 6.410 6.410 45,598 -0.05(-0.75%)
Jan 27, 2004 6.438 6.532 6.438 6.459 65,511 -0.02(-0.32%)
Jan 26, 2004 6.497 6.528 6.476 6.480 49,349 -0.03(-0.48%)
Jan 23, 2004 6.528 6.532 6.483 6.511 35,785 +0.00(+0.00%)
Jan 22, 2004 6.573 6.573 6.483 6.511 54,544 -0.04(-0.58%)
Jan 21, 2004 6.584 6.632 6.532 6.549 111,397 -0.02(-0.26%)
Jan 20, 2004 6.428 6.584 6.414 6.566 156,130 +0.12(+1.88%)
Jan 16, 2004 6.376 6.462 6.362 6.445 51,658 +0.07(+1.14%)
Jan 15, 2004 6.400 6.431 6.327 6.372 83,404 -0.06(-0.86%)
Jan 14, 2004 6.403 6.428 6.376 6.428 32,899 +0.07(+1.14%)
Jan 13, 2004 6.341 6.417 6.341 6.355 78,209 -0.02(-0.33%)
Jan 12, 2004 6.358 6.400 6.334 6.376 37,517 -0.01(-0.22%)
Jan 09, 2004 6.341 6.390 6.331 6.390 36,074 +0.03(+0.44%)
Jan 08, 2004 6.376 6.376 6.345 6.362 45,020 +0.01(+0.16%)
Jan 07, 2004 6.414 6.414 6.341 6.351 63,490 -0.05(-0.76%)
Jan 06, 2004 6.435 6.435 6.376 6.400 56,276 -0.03(-0.48%)
Jan 05, 2004 6.365 6.431 6.327 6.431 176,909 +0.10(+1.64%)
Jan 02, 2004 6.334 6.372 6.320 6.327 55,987 -0.05(-0.76%)
Dec 31, 2003 6.345 6.376 6.345 6.376 22,510 +0.01(+0.22%)
Dec 30, 2003 6.369 6.369 6.334 6.362 31,168 +0.01(+0.16%)
Dec 29, 2003 6.345 6.383 6.334 6.351 55,410 -0.02(-0.38%)
Dec 26, 2003 6.351 6.396 6.351 6.376 23,953 +0.03(+0.44%)
Dec 24, 2003 6.324 6.379 6.324 6.348 22,510 -0.03(-0.43%)
Dec 23, 2003 6.341 6.379 6.334 6.376 75,612 +0.03(+0.55%)
Dec 22, 2003 6.455 6.455 6.341 6.341 115,438 -0.04(-0.60%)
Dec 19, 2003 6.324 6.428 6.324 6.379 102,451 +0.07(+1.15%)
Dec 18, 2003 6.254 6.310 6.254 6.306 90,907 +0.06(+1.00%)
Dec 17, 2003 6.175 6.272 6.175 6.244 73,303 +0.06(+0.90%)
Dec 16, 2003 6.237 6.237 6.172 6.189 154,109 +0.04(+0.62%)
Dec 15, 2003 6.254 6.254 6.140 6.150 114,283 -0.12(-1.99%)
Dec 12, 2003 6.275 6.275 6.237 6.275 86,290 +0.00(+0.06%)
Dec 11, 2003 6.296 6.306 6.237 6.272 66,088 +0.02(+0.39%)
Dec 10, 2003 6.254 6.254 6.216 6.247 59,162 -0.01(-0.11%)
Dec 09, 2003 6.237 6.289 6.223 6.254 86,578 +0.02(+0.33%)
Dec 08, 2003 6.265 6.265 6.189 6.234 76,189 +0.03(+0.50%)
Dec 05, 2003 6.150 6.196 6.133 6.202 182,392 -0.05(-0.78%)
Dec 04, 2003 6.234 6.234 6.168 6.251 61,470 +0.07(+1.18%)
Dec 03, 2003 6.265 6.341 6.175 6.178 158,727 -0.09(-1.38%)
Dec 02, 2003 6.182 6.237 6.182 6.265 97,833 +0.12(+1.97%)
Dec 01, 2003 6.182 6.182 6.064 6.144 107,357 +0.03(+0.45%)
Nov 28, 2003 6.137 6.237 6.116 6.116 77,920 -0.05(-0.79%)
Nov 26, 2003 6.085 6.168 6.081 6.164 72,437 +0.08(+1.37%)
Nov 25, 2003 6.116 6.144 6.116 6.081 59,450 -0.02(-0.28%)
Nov 24, 2003 6.064 6.133 6.040 6.098 121,498 +0.07(+1.21%)
Nov 21, 2003 6.029 6.053 6.026 6.026 83,404 -0.00(-0.06%)
Nov 20, 2003 6.012 6.012 5.932 6.029 92,927 +0.03(+0.58%)
Nov 19, 2003 5.967 5.995 5.967 5.995 93,504 +0.00(+0.06%)
Nov 18, 2003 5.977 5.991 5.908 5.991 166,519 -0.03(-0.58%)
Nov 17, 2003 5.856 6.043 5.856 6.026 237,514 +0.26(+4.44%)
Nov 14, 2003 5.683 5.769 5.683 5.769 377,194 +0.14(+2.46%)
Nov 13, 2003 5.596 5.648 5.596 5.631 810,087 +0.03(+0.62%)
Nov 12, 2003 5.600 5.603 5.558 5.596 266,373 -0.00(-0.06%)
Nov 11, 2003 5.579 5.589 5.561 5.600 286,575 +0.07(+1.32%)
Nov 10, 2003 5.596 5.596 5.520 5.527 629,138 +0.02(+0.38%)
Nov 07, 2003 5.554 5.554 5.506 5.506 114,283 -0.06(-1.12%)
Nov 06, 2003 5.572 5.572 5.561 5.568 151,224 -0.01(-0.19%)
Nov 05, 2003 5.631 5.603 5.561 5.579 154,975 -0.03(-0.49%)
Nov 04, 2003 5.631 5.631 5.596 5.606 60,893 -0.02(-0.31%)
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.