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, 2014
7.302
7.370
7.229
7.349
40,393
+0.08(+1.07%)
Oct 30, 2014
7.235
7.275
7.198
7.271
48,533
+0.05(+0.72%)
Oct 29, 2014
7.198
7.240
7.198
7.219
25,912
-0.02(-0.22%)
Oct 28, 2014
7.141
7.235
7.135
7.235
36,375
+0.07(+1.02%)
Oct 27, 2014
7.141
7.174
7.175
7.162
13,862
-0.01(-0.18%)
Oct 24, 2014
7.193
7.219
7.175
7.175
32,554
-0.08(-1.11%)
Oct 23, 2014
7.261
7.261
7.219
7.256
31,636
-0.02(-0.21%)
Oct 22, 2014
7.146
7.271
7.115
7.271
41,526
+0.16(+2.27%)
Oct 21, 2014
7.161
7.161
7.074
7.110
24,296
+0.05(+0.66%)
Oct 20, 2014
7.043
7.136
7.037
7.063
40,417
+0.03(+0.38%)
Oct 17, 2014
7.017
7.079
7.017
7.037
40,092
-0.01(-0.08%)
Oct 16, 2014
6.893
7.043
6.810
7.043
46,095
+0.07(+0.96%)
Oct 15, 2014
6.939
6.975
6.908
6.975
44,444
-0.01(-0.07%)
Oct 14, 2014
6.970
7.012
6.942
6.981
30,757
+0.00(+0.00%)
Oct 13, 2014
6.975
7.048
6.929
6.981
44,335
-0.02(-0.25%)
Oct 10, 2014
7.084
7.110
6.996
6.998
22,853
-0.06(-0.86%)
Oct 09, 2014
7.146
7.146
7.037
7.058
45,242
-0.07(-0.94%)
Oct 08, 2014
7.094
7.130
7.063
7.125
30,788
+0.03(+0.36%)
Oct 07, 2014
7.089
7.120
7.068
7.099
24,404
-0.03(-0.43%)
Oct 06, 2014
7.177
7.177
7.125
7.130
41,945
-0.01(-0.14%)
Oct 03, 2014
7.089
7.172
7.089
7.141
65,508
+0.05(+0.66%)
Oct 02, 2014
7.117
7.120
7.048
7.094
26,118
-0.04(-0.51%)
Oct 01, 2014
7.110
7.172
7.048
7.131
107,711
+0.04(+0.59%)
Sep 30, 2014
7.032
7.089
6.996
7.089
51,493
+0.09(+1.33%)
Sep 29, 2014
6.991
6.996
6.981
6.996
23,528
+0.02(+0.22%)
Sep 26, 2014
6.981
7.006
6.981
6.981
12,909
-0.01(-0.07%)
Sep 25, 2014
7.022
7.022
6.981
6.986
25,199
-0.05(-0.66%)
Sep 24, 2014
7.017
7.032
6.996
7.032
12,617
+0.03(+0.44%)
Sep 23, 2014
6.949
7.022
6.949
7.001
22,329
+0.04(+0.52%)
Sep 22, 2014
7.017
7.022
6.965
6.965
22,385
-0.04(-0.59%)
Sep 19, 2014
7.058
7.058
6.986
7.006
29,991
+0.01(+0.07%)
Sep 18, 2014
6.991
7.006
6.970
7.001
36,099
+0.02(+0.29%)
Sep 17, 2014
6.970
6.996
6.924
6.981
58,530
+0.03(+0.44%)
Sep 16, 2014
7.037
7.037
6.945
6.950
59,453
-0.06(-0.81%)
Sep 15, 2014
7.042
7.053
6.996
7.006
28,910
-0.04(-0.51%)
Sep 12, 2014
7.068
7.068
7.027
7.042
31,524
-0.03(-0.44%)
Sep 11, 2014
7.068
7.089
7.063
7.073
27,977
-0.02(-0.22%)
Sep 10, 2014
7.099
7.103
7.073
7.089
11,632
+0.00(+0.00%)
Sep 09, 2014
7.109
7.119
7.063
7.089
21,387
-0.01(-0.14%)
Sep 08, 2014
7.099
7.114
7.089
7.099
17,587
-0.01(-0.14%)
Sep 05, 2014
7.119
7.145
7.109
7.109
21,253
-0.04(-0.50%)
Sep 04, 2014
7.171
7.171
7.124
7.145
38,926
-0.03(-0.36%)
Sep 03, 2014
7.171
7.171
7.130
7.171
9,784
+0.02(+0.29%)
Sep 02, 2014
7.171
7.171
7.171
7.150
58,209
+0.01(+0.15%)
Aug 29, 2014
7.176
7.140
7.140
7.140
72,032
+0.01(+0.07%)
Aug 28, 2014
7.155
7.155
7.114
7.135
21,214
-0.01(-0.14%)
Aug 27, 2014
7.155
7.191
7.145
7.145
57,236
-0.03(-0.43%)
Aug 26, 2014
7.171
7.186
7.135
7.176
37,156
+0.03(+0.36%)
Aug 25, 2014
7.181
7.202
7.119
7.150
81,783
+0.02(+0.29%)
Aug 22, 2014
7.171
7.171
7.114
7.130
26,671
-0.05(-0.72%)
Aug 21, 2014
7.198
7.198
7.155
7.181
14,922
+0.03(+0.36%)
Aug 20, 2014
7.135
7.167
7.103
7.155
42,767
+0.04(+0.63%)
Aug 19, 2014
7.145
7.145
7.104
7.111
41,364
-0.03(-0.48%)
Aug 18, 2014
7.150
7.172
7.124
7.145
40,129
+0.03(+0.36%)
Aug 15, 2014
7.140
7.150
7.084
7.119
70,123
+0.02(+0.22%)
Aug 14, 2014
7.068
7.107
7.041
7.104
75,819
+0.06(+0.80%)
Aug 13, 2014
7.017
7.063
6.980
7.048
44,093
+0.04(+0.58%)
Aug 12, 2014
6.976
7.012
6.976
7.007
43,549
+0.01(+0.15%)
Aug 11, 2014
6.991
7.017
6.989
6.997
22,049
+0.03(+0.44%)
Aug 08, 2014
6.971
7.002
6.966
6.966
44,809
+0.04(+0.59%)
Aug 07, 2014
6.885
6.956
6.885
6.925
32,668
+0.04(+0.59%)
Aug 06, 2014
6.849
6.905
6.833
6.885
49,070
+0.04(+0.52%)
Aug 05, 2014
6.859
6.905
6.813
6.849
38,630
-0.06(-0.81%)
Aug 04, 2014
6.992
7.043
6.859
6.905
80,781
-0.04(-0.59%)
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
.