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 (%)
Oct 31, 2013
6.088
6.171
6.088
6.093
19,764
+0.02(+0.25%)
Oct 30, 2013
6.088
6.136
6.074
6.078
30,383
-0.02(-0.25%)
Oct 29, 2013
6.150
6.193
6.093
6.093
44,000
-0.07(-1.09%)
Oct 28, 2013
6.193
6.208
6.150
6.160
24,666
+0.00(+0.03%)
Oct 25, 2013
6.179
6.179
6.141
6.158
44,959
+0.02(+0.35%)
Oct 24, 2013
6.060
6.260
6.034
6.136
82,923
+0.08(+1.26%)
Oct 23, 2013
6.045
6.079
6.041
6.060
67,783
-0.03(-0.47%)
Oct 22, 2013
6.065
6.103
6.060
6.088
44,946
+0.03(+0.52%)
Oct 21, 2013
5.998
6.083
5.998
6.057
39,585
+0.03(+0.51%)
Oct 18, 2013
6.008
6.050
5.974
6.027
37,780
+0.05(+0.87%)
Oct 17, 2013
5.899
5.998
5.899
5.974
18,099
+0.04(+0.64%)
Oct 16, 2013
5.946
5.950
5.880
5.936
50,257
+0.00(+0.00%)
Oct 15, 2013
5.984
5.984
5.908
5.936
50,365
-0.02(-0.40%)
Oct 14, 2013
5.936
5.979
5.871
5.960
35,165
+0.04(+0.64%)
Oct 11, 2013
5.842
5.927
5.837
5.922
65,233
+0.08(+1.30%)
Oct 10, 2013
5.837
5.884
5.827
5.846
123,783
+0.01(+0.16%)
Oct 09, 2013
5.813
5.861
5.813
5.837
77,522
+0.03(+0.57%)
Oct 08, 2013
5.865
5.917
5.789
5.804
73,753
-0.09(-1.53%)
Oct 07, 2013
5.917
5.937
5.856
5.894
42,903
-0.03(-0.55%)
Oct 04, 2013
5.903
5.937
5.903
5.926
16,327
+0.01(+0.16%)
Oct 03, 2013
5.927
5.946
5.894
5.917
32,936
-0.02(-0.41%)
Oct 02, 2013
5.970
6.003
5.936
5.941
81,259
-0.02(-0.40%)
Oct 01, 2013
5.861
5.965
5.861
5.965
37,392
+0.09(+1.53%)
Sep 27, 2013
5.903
5.903
5.851
5.875
13,206
+0.00(+0.08%)
Sep 26, 2013
5.865
5.913
5.858
5.870
36,209
-0.03(-0.54%)
Sep 25, 2013
5.917
5.936
5.902
5.902
14,461
-0.02(-0.34%)
Sep 24, 2013
5.889
5.932
5.846
5.922
47,045
+0.03(+0.56%)
Sep 23, 2013
5.851
5.908
5.818
5.889
78,608
+0.02(+0.37%)
Sep 20, 2013
5.899
5.903
5.856
5.867
50,074
-0.03(-0.53%)
Sep 19, 2013
5.875
5.903
5.861
5.899
81,436
+0.05(+0.89%)
Sep 18, 2013
5.752
5.860
5.743
5.846
67,791
+0.09(+1.62%)
Sep 17, 2013
5.733
5.766
5.733
5.753
59,687
+0.02(+0.37%)
Sep 16, 2013
5.757
5.757
5.729
5.732
70,043
+0.00(+0.08%)
Sep 13, 2013
5.771
5.771
5.719
5.728
108,809
-0.07(-1.16%)
Sep 12, 2013
5.790
5.818
5.766
5.795
58,100
+0.02(+0.29%)
Sep 11, 2013
5.752
5.780
5.752
5.778
26,501
+0.03(+0.45%)
Sep 10, 2013
5.752
5.790
5.748
5.752
34,604
-0.01(-0.23%)
Sep 09, 2013
5.748
5.794
5.748
5.765
62,276
-0.00(-0.01%)
Sep 06, 2013
5.813
5.813
5.748
5.766
49,060
-0.01(-0.17%)
Sep 05, 2013
5.837
5.837
5.766
5.776
60,929
-0.07(-1.21%)
Sep 04, 2013
5.856
5.865
5.832
5.846
54,186
+0.02(+0.32%)
Sep 03, 2013
5.879
5.879
5.826
5.828
121,698
+0.00(+0.00%)
Aug 30, 2013
5.856
5.856
5.809
5.828
23,616
+0.00(+0.00%)
Aug 29, 2013
5.757
5.836
5.757
5.828
65,716
+0.05(+0.81%)
Aug 28, 2013
5.785
5.828
5.741
5.780
30,077
+0.02(+0.41%)
Aug 27, 2013
5.804
5.851
5.757
5.757
43,025
-0.07(-1.13%)
Aug 26, 2013
5.813
5.860
5.795
5.823
97,754
-0.02(-0.40%)
Aug 23, 2013
5.762
5.846
5.757
5.846
48,338
+0.10(+1.69%)
Aug 22, 2013
5.743
5.796
5.737
5.749
51,297
+0.03(+0.52%)
Aug 21, 2013
5.733
5.733
5.667
5.719
137,131
+0.01(+0.25%)
Aug 20, 2013
5.738
5.738
5.635
5.705
100,284
+0.01(+0.25%)
Aug 19, 2013
5.803
5.836
5.691
5.691
123,216
-0.15(-2.56%)
Aug 16, 2013
5.845
5.850
5.816
5.841
80,695
+0.02(+0.32%)
Aug 15, 2013
5.869
5.906
5.668
5.822
256,756
-0.11(-1.81%)
Aug 14, 2013
5.957
5.981
5.887
5.929
82,599
-0.07(-1.09%)
Aug 13, 2013
5.953
5.995
5.948
5.995
86,370
-0.01(-0.16%)
Aug 12, 2013
5.911
6.008
5.911
6.004
148,080
+0.01(+0.23%)
Aug 09, 2013
5.971
6.000
5.967
5.990
18,559
+0.02(+0.39%)
Aug 08, 2013
5.934
6.004
5.915
5.967
93,944
+0.01(+0.24%)
Aug 07, 2013
5.990
6.014
5.939
5.953
153,377
-0.07(-1.09%)
Aug 06, 2013
6.028
6.064
6.018
6.018
49,437
-0.04(-0.69%)
Aug 05, 2013
6.200
6.205
5.990
6.060
115,699
-0.13(-2.04%)
Aug 02, 2013
6.210
6.228
6.144
6.187
70,749
-0.06(-0.96%)
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
.