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 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%)
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
.