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 (%)
Nov 29, 2002
5.198
5.281
5.198
5.198
8,369
+0.00(+0.00%)
Nov 27, 2002
5.163
5.267
5.128
5.198
36,363
+0.07(+1.35%)
Nov 26, 2002
5.066
5.128
5.066
5.128
14,141
+0.10(+2.07%)
Nov 25, 2002
4.955
5.128
4.955
5.024
39,537
+0.10(+2.11%)
Nov 22, 2002
4.958
4.958
4.910
4.920
21,933
-0.07(-1.46%)
Nov 21, 2002
5.062
5.180
4.993
4.993
41,269
-0.03(-0.69%)
Nov 20, 2002
5.135
5.267
5.024
5.028
60,027
-0.10(-1.96%)
Nov 19, 2002
5.198
5.198
5.128
5.128
22,221
-0.06(-1.20%)
Nov 18, 2002
5.198
5.198
5.191
5.191
14,718
+0.00(+0.00%)
Nov 15, 2002
5.208
5.215
5.191
5.191
4,040
+0.01(+0.27%)
Nov 14, 2002
5.128
5.180
5.128
5.177
23,087
+0.04(+0.81%)
Nov 13, 2002
5.128
5.215
5.128
5.135
18,758
-0.01(-0.13%)
Nov 12, 2002
5.163
5.194
5.111
5.142
15,584
+0.01(+0.27%)
Nov 11, 2002
5.191
5.250
5.128
5.128
14,141
-0.03(-0.54%)
Nov 08, 2002
5.111
5.156
5.097
5.156
8,657
-0.01(-0.13%)
Nov 07, 2002
5.042
5.163
5.024
5.163
8,369
+0.09(+1.71%)
Nov 06, 2002
5.024
5.076
4.990
5.076
6,349
+0.12(+2.38%)
Nov 05, 2002
4.972
5.076
4.924
4.958
21,644
-0.05(-0.97%)
Nov 04, 2002
5.004
5.024
4.938
5.007
23,953
+0.03(+0.63%)
Nov 01, 2002
4.972
5.024
4.972
4.976
15,872
+0.02(+0.42%)
Oct 31, 2002
5.024
5.049
4.955
4.955
577,190
-0.03(-0.69%)
Oct 30, 2002
4.920
5.038
4.920
4.990
23,664
+0.06(+1.12%)
Oct 29, 2002
5.042
5.042
4.886
4.934
39,248
-0.09(-1.73%)
Oct 28, 2002
5.042
5.066
4.972
5.021
15,295
+0.01(+0.28%)
Oct 25, 2002
4.938
5.024
4.927
5.007
39,248
+0.09(+1.83%)
Oct 24, 2002
4.886
4.920
4.879
4.917
10,100
+0.07(+1.36%)
Oct 23, 2002
4.782
4.938
4.771
4.851
46,752
+0.10(+2.19%)
Oct 22, 2002
4.962
4.962
4.747
4.747
82,538
-0.23(-4.53%)
Oct 21, 2002
4.816
4.972
4.799
4.972
108,511
+0.16(+3.31%)
Oct 18, 2002
4.782
4.851
4.712
4.813
77,632
-0.16(-3.27%)
Oct 17, 2002
5.250
5.250
4.955
4.976
92,350
-0.27(-5.21%)
Oct 16, 2002
5.423
5.423
5.229
5.250
75,900
-0.17(-3.20%)
Oct 15, 2002
5.492
5.534
5.395
5.423
96,102
-0.10(-1.88%)
Oct 14, 2002
5.457
5.561
5.423
5.527
894,645
-0.01(-0.19%)
Oct 11, 2002
5.516
5.537
5.464
5.537
24,530
+0.05(+0.82%)
Oct 10, 2002
5.457
5.544
5.457
5.492
44,732
+0.05(+0.96%)
Oct 09, 2002
5.475
5.492
5.374
5.440
55,698
+0.01(+0.19%)
Oct 08, 2002
5.388
5.433
5.371
5.430
17,892
+0.02(+0.45%)
Oct 07, 2002
5.343
5.405
5.315
5.405
20,201
+0.03(+0.58%)
Oct 04, 2002
5.454
5.454
5.374
5.374
4,906
-0.07(-1.21%)
Oct 03, 2002
5.412
5.454
5.405
5.440
21,067
+0.05(+0.83%)
Oct 02, 2002
5.423
5.454
5.374
5.395
18,470
+0.01(+0.13%)
Oct 01, 2002
5.364
5.454
5.340
5.388
29,436
+0.06(+1.11%)
Sep 30, 2002
5.402
5.423
5.274
5.329
30,879
-0.04(-0.71%)
Sep 27, 2002
5.499
5.499
5.250
5.367
85,424
-0.14(-2.46%)
Sep 26, 2002
5.437
5.503
5.371
5.503
39,826
+0.08(+1.47%)
Sep 25, 2002
5.371
5.475
5.302
5.423
23,376
+0.07(+1.29%)
Sep 24, 2002
5.319
5.405
5.302
5.354
45,020
+0.00(+0.00%)
Sep 23, 2002
5.336
5.457
5.312
5.354
44,732
-0.01(-0.19%)
Sep 20, 2002
5.457
5.457
5.336
5.364
44,732
-0.11(-1.96%)
Sep 19, 2002
5.440
5.489
5.388
5.471
17,027
+0.05(+0.83%)
Sep 18, 2002
5.350
5.464
5.336
5.426
46,752
+0.09(+1.69%)
Sep 17, 2002
5.326
5.405
5.326
5.336
29,148
-0.04(-0.71%)
Sep 16, 2002
5.457
5.475
5.260
5.374
108,800
-0.06(-1.15%)
Sep 13, 2002
5.423
5.444
5.409
5.437
19,335
-0.02(-0.38%)
Sep 12, 2002
5.457
5.475
5.409
5.457
55,987
+0.01(+0.25%)
Sep 11, 2002
5.572
5.572
5.444
5.444
78,786
-0.07(-1.19%)
Sep 10, 2002
5.544
5.568
5.496
5.509
2,366,482
+0.01(+0.25%)
Sep 09, 2002
5.544
5.544
5.496
5.496
19,335
-0.03(-0.56%)
Sep 06, 2002
5.554
5.558
5.475
5.527
28,570
-0.03(-0.50%)
Sep 05, 2002
5.544
5.596
5.544
5.554
3,434,285
-0.02(-0.43%)
Sep 04, 2002
5.631
5.669
5.551
5.579
128,136
+0.03(+0.62%)
Sep 03, 2002
5.544
5.589
5.527
5.544
28,570
+0.02(+0.31%)
Aug 30, 2002
5.475
5.579
5.461
5.527
77,054
+0.05(+0.95%)
Aug 29, 2002
5.457
5.475
5.440
5.475
432,893
+0.07(+1.28%)
Aug 28, 2002
5.347
5.405
5.347
5.405
9,235
+0.07(+1.30%)
Aug 27, 2002
5.405
5.405
5.308
5.336
27,127
-0.02(-0.32%)
Aug 26, 2002
5.457
5.475
5.354
5.354
42,712
-0.09(-1.59%)
Aug 23, 2002
5.371
5.457
5.329
5.440
35,785
+0.08(+1.42%)
Aug 22, 2002
5.364
5.367
5.315
5.364
25,396
+0.03(+0.52%)
Aug 21, 2002
5.388
5.440
5.336
5.336
22,510
-0.05(-0.96%)
Aug 20, 2002
5.423
5.423
5.371
5.388
13,563
+0.02(+0.32%)
Aug 16, 2002
5.354
5.371
5.354
5.371
2,308
+0.00(+0.00%)
Aug 15, 2002
5.336
5.388
5.336
5.371
15,295
+0.00(+0.00%)
Aug 14, 2002
5.354
5.457
5.319
5.371
56,276
+0.03(+0.65%)
Aug 13, 2002
5.371
5.381
5.305
5.336
23,664
-0.02(-0.39%)
Aug 12, 2002
5.239
5.364
5.239
5.357
59,450
+0.02(+0.39%)
Aug 07, 2002
5.284
5.354
5.236
5.336
15,584
+0.10(+1.85%)
Aug 06, 2002
5.284
5.284
5.232
5.239
97,833
-0.08(-1.50%)
Aug 05, 2002
5.284
5.371
5.284
5.319
48,484
+0.00(+0.00%)
Aug 02, 2002
5.302
5.364
5.284
5.319
21,067
+0.10(+1.86%)
Aug 01, 2002
5.371
5.371
5.215
5.222
31,745
-0.17(-3.09%)
Jul 31, 2002
5.423
5.457
5.388
5.388
22,510
-0.03(-0.64%)
Jul 30, 2002
5.378
5.423
5.336
5.423
4,617
+0.08(+1.49%)
Jul 29, 2002
5.371
5.419
5.291
5.343
41,557
-0.09(-1.60%)
Jul 26, 2002
5.267
5.457
5.267
5.430
32,899
+0.21(+4.12%)
Jul 25, 2002
5.128
5.232
5.121
5.215
10,678
+0.09(+1.69%)
Jul 24, 2002
5.198
5.267
5.128
5.128
47,906
-0.08(-1.46%)
Jul 23, 2002
5.340
5.340
5.205
5.205
7,301,464
-0.14(-2.53%)
Jul 22, 2002
5.596
5.596
5.340
5.340
51,658
-0.20(-3.69%)
Jul 19, 2002
5.423
5.579
5.336
5.544
53,101
+0.18(+3.36%)
Jul 17, 2002
5.302
5.364
5.267
5.364
18,758
+0.13(+2.52%)
Jul 12, 2002
5.267
5.267
5.232
5.232
28,570
-0.05(-0.92%)
Jul 11, 2002
5.284
5.288
5.232
5.281
29,436
-0.00(-0.07%)
Jul 10, 2002
5.302
5.319
5.225
5.284
36,074
-0.02(-0.33%)
Jul 09, 2002
5.153
5.302
5.153
5.302
79,940
+0.15(+2.89%)
Jul 08, 2002
5.198
5.198
5.153
5.153
19,624
-0.05(-0.87%)
Jul 05, 2002
5.198
5.267
5.198
5.198
6,637
+0.03(+0.67%)
Jul 04, 2002
5.250
5.250
5.153
5.163
23,376
+0.00(+0.00%)
Jul 03, 2002
5.250
5.250
5.153
5.163
23,376
-0.13(-2.42%)
Jul 02, 2002
5.302
5.305
5.198
5.291
27,993
-0.02(-0.46%)
Jul 01, 2002
5.302
5.329
5.284
5.315
18,470
+0.03(+0.59%)
Jun 28, 2002
5.256
5.354
5.180
5.284
49,927
+0.03(+0.59%)
Jun 27, 2002
5.180
5.263
5.180
5.253
29,436
+0.06(+1.07%)
Jun 26, 2002
5.118
5.198
5.118
5.198
19,335
+0.05(+0.87%)
Jun 25, 2002
5.173
5.180
5.149
5.153
58,584
-0.01(-0.20%)
Jun 21, 2002
5.198
5.198
5.128
5.163
25,973
-0.03(-0.67%)
Jun 20, 2002
5.250
5.263
5.163
5.198
52,235
-0.05(-0.99%)
Jun 19, 2002
5.250
5.263
5.250
5.250
15,872
-0.02(-0.33%)
Jun 18, 2002
5.364
5.367
5.236
5.267
115,438
-0.10(-1.81%)
Jun 17, 2002
5.215
5.364
5.187
5.364
35,497
+0.17(+3.34%)
Jun 14, 2002
5.250
5.250
5.132
5.191
47,618
+0.01(+0.20%)
Jun 12, 2002
5.250
5.250
5.132
5.180
76,766
-0.07(-1.32%)
Jun 11, 2002
5.246
5.260
5.222
5.250
14,718
+0.01(+0.13%)
Jun 10, 2002
5.156
5.246
5.146
5.243
23,953
+0.08(+1.54%)
Jun 07, 2002
5.163
5.173
5.132
5.163
18,758
+0.01(+0.27%)
Jun 06, 2002
5.163
5.163
5.142
5.149
7,503
+0.02(+0.34%)
Jun 05, 2002
5.163
5.170
5.107
5.132
48,772
+0.02(+0.41%)
May 31, 2002
5.090
5.114
5.083
5.111
8,946
-0.05(-1.01%)
May 28, 2002
5.066
5.163
5.066
5.163
26,839
+0.10(+2.05%)
May 27, 2002
5.007
5.094
4.990
5.059
28,859
+0.00(+0.00%)
May 24, 2002
5.007
5.094
4.990
5.059
28,859
+0.09(+1.74%)
May 23, 2002
4.990
5.073
4.962
4.972
27,127
-0.03(-0.69%)
May 22, 2002
5.076
5.076
4.945
5.007
24,819
-0.07(-1.30%)
May 21, 2002
5.069
5.073
5.010
5.073
29,725
+0.02(+0.48%)
May 20, 2002
5.031
5.059
4.993
5.049
8,080
+0.05(+0.97%)
May 17, 2002
5.069
5.073
5.000
5.000
17,315
-0.07(-1.37%)
May 16, 2002
5.059
5.069
5.024
5.069
10,389
+0.00(+0.00%)
May 15, 2002
5.076
5.087
5.024
5.069
10,966
-0.01(-0.20%)
May 14, 2002
5.038
5.087
4.993
5.080
27,416
+0.00(+0.07%)
May 13, 2002
5.076
5.076
5.076
5.076
1,731
+0.03(+0.69%)
May 10, 2002
4.990
5.090
4.983
5.042
24,530
+0.02(+0.34%)
May 09, 2002
5.059
5.076
5.024
5.024
12,698
-0.00(-0.07%)
May 08, 2002
5.087
5.094
5.028
5.028
26,550
-0.04(-0.75%)
May 07, 2002
5.052
5.090
5.024
5.066
11,255
+0.01(+0.27%)
May 06, 2002
5.118
5.118
5.024
5.052
32,034
-0.07(-1.29%)
May 03, 2002
5.111
5.121
5.080
5.118
8,946
+0.00(+0.07%)
May 02, 2002
5.076
5.114
5.076
5.114
12,121
+0.01(+0.27%)
May 01, 2002
5.042
5.101
5.028
5.101
5,771
+0.07(+1.38%)
Apr 30, 2002
5.094
5.104
5.024
5.031
24,819
-0.03(-0.55%)
Apr 29, 2002
5.059
5.101
5.042
5.059
15,584
+0.02(+0.34%)
Apr 26, 2002
5.059
5.121
5.042
5.042
41,557
+0.00(+0.00%)
Apr 25, 2002
5.094
5.094
5.042
5.042
35,785
-0.02(-0.34%)
Apr 24, 2002
5.097
5.163
5.038
5.059
38,960
-0.05(-0.88%)
Apr 23, 2002
5.128
5.159
5.059
5.104
34,631
+0.00(+0.00%)
Apr 22, 2002
5.111
5.111
5.024
5.104
22,799
-0.04(-0.81%)
Apr 19, 2002
5.135
5.146
5.049
5.146
15,295
+0.00(+0.00%)
Apr 18, 2002
5.142
5.187
5.059
5.146
24,819
+0.03(+0.68%)
Apr 17, 2002
5.059
5.111
5.024
5.111
18,470
-0.00(-0.07%)
Apr 16, 2002
5.128
5.194
5.114
5.114
6,926
-0.07(-1.27%)
Apr 15, 2002
5.156
5.194
5.156
5.180
23,953
+0.06(+1.15%)
Apr 12, 2002
5.142
5.173
5.069
5.121
519,471
-0.01(-0.14%)
Apr 11, 2002
5.073
5.128
5.042
5.128
29,148
+0.06(+1.09%)
Apr 10, 2002
5.042
5.073
5.007
5.073
12,986
+0.01(+0.27%)
Apr 09, 2002
5.073
5.073
5.024
5.059
10,678
-0.01(-0.14%)
Apr 08, 2002
5.042
5.073
5.042
5.066
3,751
+0.02(+0.48%)
Apr 05, 2002
5.007
5.066
5.007
5.042
15,872
+0.03(+0.69%)
Apr 04, 2002
4.990
5.059
4.972
5.007
15,295
-0.02(-0.34%)
Apr 03, 2002
5.069
5.073
5.024
5.024
21,933
-0.04(-0.82%)
Apr 02, 2002
4.990
5.066
4.990
5.066
1,933,589
+0.08(+1.53%)
Apr 01, 2002
5.017
5.073
4.972
4.990
30,879
-0.01(-0.28%)
Mar 29, 2002
5.042
5.042
4.972
5.004
6,349
+0.00(+0.00%)
Mar 28, 2002
5.042
5.042
4.972
5.004
6,349
-0.00(-0.07%)
Mar 27, 2002
5.007
5.042
4.938
5.007
34,631
+0.00(+0.07%)
Mar 26, 2002
4.910
5.004
4.910
5.004
11,832
+0.09(+1.83%)
Mar 25, 2002
4.938
4.938
4.913
4.913
40,114
-0.08(-1.66%)
Mar 22, 2002
5.024
5.024
4.955
4.997
16,449
+0.01(+0.14%)
Mar 21, 2002
5.101
5.101
4.920
4.990
6,608,835
-0.08(-1.50%)
Mar 20, 2002
5.146
5.163
5.059
5.066
30,302
-0.08(-1.55%)
Mar 19, 2002
5.163
5.180
5.135
5.146
10,966
-0.05(-0.93%)
Mar 18, 2002
5.128
5.194
5.128
5.194
17,604
+0.07(+1.28%)
Mar 15, 2002
5.128
5.128
5.094
5.128
12,698
+0.03(+0.68%)
Mar 14, 2002
5.059
5.142
5.059
5.094
29,148
+0.07(+1.38%)
Mar 13, 2002
4.886
5.073
4.875
5.024
74,169
+0.13(+2.69%)
Mar 12, 2002
4.997
4.997
4.858
4.893
51,658
-0.08(-1.67%)
Mar 11, 2002
5.142
5.180
4.903
4.976
162,767
-0.14(-2.64%)
Mar 08, 2002
5.281
5.284
5.111
5.111
54,544
-0.16(-2.96%)
Mar 07, 2002
5.274
5.274
5.232
5.267
23,376
-0.03(-0.65%)
Mar 06, 2002
5.336
5.336
5.267
5.302
50,504
-0.07(-1.29%)
Mar 05, 2002
5.405
5.405
5.326
5.371
45,309
-0.03(-0.64%)
Mar 04, 2002
5.527
5.537
5.371
5.405
22,221
-0.09(-1.58%)
Mar 01, 2002
5.405
5.544
5.405
5.492
19,624
+0.12(+2.26%)
Feb 28, 2002
5.354
5.409
5.336
5.371
39,248
+0.05(+0.98%)
Feb 27, 2002
5.423
5.492
5.319
5.319
33,477
-0.10(-1.92%)
Feb 26, 2002
5.475
5.503
5.423
5.423
9,812
-0.10(-1.88%)
Feb 25, 2002
5.509
5.527
5.457
5.527
14,429
+0.02(+0.31%)
Feb 22, 2002
5.475
5.509
5.468
5.509
15,295
+0.07(+1.27%)
Feb 21, 2002
5.509
5.509
5.405
5.440
22,510
-0.07(-1.26%)
Feb 20, 2002
5.437
5.509
5.371
5.509
55,121
+0.08(+1.40%)
Feb 19, 2002
5.333
5.433
5.333
5.433
29,148
+0.10(+1.95%)
Feb 18, 2002
5.319
5.364
5.284
5.329
16,161
+0.00(+0.00%)
Feb 15, 2002
5.319
5.364
5.284
5.329
16,161
-0.01(-0.13%)
Feb 14, 2002
5.267
5.336
5.239
5.336
15,584
+0.08(+1.45%)
Feb 13, 2002
5.239
5.274
5.239
5.260
12,121
+0.03(+0.53%)
Feb 12, 2002
5.308
5.371
5.222
5.232
64,645
-0.04(-0.79%)
Feb 11, 2002
5.371
5.405
5.274
5.274
34,920
-0.13(-2.44%)
Feb 08, 2002
5.405
5.437
5.388
5.405
9,812
-0.02(-0.32%)
Feb 07, 2002
5.354
5.437
5.354
5.423
13,852
+0.07(+1.29%)
Feb 06, 2002
5.388
5.437
5.354
5.354
21,933
+0.00(+0.00%)
Feb 05, 2002
5.423
5.437
5.354
5.354
15,295
-0.03(-0.64%)
Feb 04, 2002
5.371
5.419
5.371
5.388
4,906
+0.00(+0.00%)
Feb 01, 2002
5.267
5.388
5.267
5.388
9,812
+0.12(+2.30%)
Jan 31, 2002
5.250
5.270
5.250
5.267
20,778
+0.03(+0.66%)
Jan 30, 2002
5.270
5.270
5.198
5.232
12,986
-0.03(-0.66%)
Jan 29, 2002
5.232
5.319
5.198
5.267
23,087
+0.03(+0.66%)
Jan 28, 2002
5.232
5.270
5.159
5.232
21,644
-0.03(-0.59%)
Jan 25, 2002
5.198
5.270
5.198
5.263
21,067
+0.08(+1.61%)
Jan 24, 2002
5.198
5.215
5.146
5.180
18,758
+0.00(+0.00%)
Jan 23, 2002
5.146
5.270
5.146
5.180
21,356
+0.03(+0.67%)
Jan 22, 2002
5.302
5.319
5.128
5.146
63,202
-0.12(-2.30%)
Jan 21, 2002
5.215
5.267
5.215
5.267
17,604
+0.00(+0.00%)
Jan 18, 2002
5.215
5.267
5.215
5.267
17,604
+0.03(+0.66%)
Jan 17, 2002
5.250
5.288
5.232
5.232
30,879
-0.02(-0.33%)
Jan 16, 2002
5.250
5.250
5.198
5.250
31,456
+0.03(+0.66%)
Jan 15, 2002
5.215
5.246
5.201
5.215
9,235
-0.02(-0.33%)
Jan 14, 2002
5.184
5.232
5.180
5.232
34,631
+0.02(+0.47%)
Jan 11, 2002
5.222
5.260
5.198
5.208
26,839
-0.05(-0.92%)
Jan 10, 2002
5.260
5.260
5.218
5.256
28,570
+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
.