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 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%)
Nov 03, 2003
5.697
5.690
5.624
5.624
160,104
-0.05(-0.92%)
Oct 31, 2003
5.648
5.676
5.648
5.676
37,517
+0.04(+0.68%)
Oct 30, 2003
5.558
5.638
5.558
5.638
112,552
+0.10(+1.75%)
Oct 29, 2003
5.527
5.541
5.527
5.541
134,196
+0.03(+0.57%)
Oct 28, 2003
5.423
5.509
5.423
5.509
141,700
+0.08(+1.47%)
Oct 27, 2003
5.405
5.430
5.388
5.430
1,212,678
+0.05(+0.90%)
Oct 24, 2003
5.423
5.423
5.371
5.381
257,715
-0.02(-0.38%)
Oct 23, 2003
5.409
5.423
5.399
5.402
232,607
-0.01(-0.13%)
Oct 22, 2003
5.405
5.423
5.354
5.409
218,178
-0.03(-0.57%)
Oct 21, 2003
5.385
5.440
5.385
5.440
198,842
+0.08(+1.55%)
Oct 20, 2003
5.336
5.371
5.319
5.357
253,386
+0.03(+0.65%)
Oct 17, 2003
5.371
5.371
5.322
5.322
430,584
-0.02(-0.39%)
Oct 16, 2003
5.336
5.343
5.315
5.343
195,956
-0.02(-0.32%)
Oct 15, 2003
5.354
5.354
5.329
5.360
193,936
+0.03(+0.52%)
Oct 14, 2003
5.357
5.357
5.319
5.333
868,960
-0.04(-0.77%)
Oct 13, 2003
5.378
5.388
5.371
5.374
152,089
-0.00(-0.06%)
Oct 10, 2003
5.399
5.399
5.385
5.378
52,524
-0.02(-0.39%)
Oct 09, 2003
5.409
5.405
5.381
5.399
47,906
-0.01(-0.19%)
Oct 08, 2003
5.388
5.409
5.388
5.409
85,424
+0.01(+0.13%)
Oct 07, 2003
5.360
5.402
5.343
5.402
135,639
+0.04(+0.78%)
Oct 06, 2003
5.364
5.367
5.343
5.360
37,517
-0.02(-0.39%)
Oct 03, 2003
5.385
5.385
5.360
5.381
34,631
+0.00(+0.06%)
Oct 02, 2003
5.378
5.378
5.350
5.378
136,217
+0.02(+0.39%)
Oct 01, 2003
5.412
5.412
5.302
5.357
965,063
-0.06(-1.02%)
Sep 30, 2003
5.347
5.412
5.347
5.412
109,954
+0.07(+1.36%)
Sep 29, 2003
5.319
5.347
5.319
5.340
44,732
+0.01(+0.13%)
Sep 26, 2003
5.302
5.333
5.302
5.333
75,034
+0.03(+0.59%)
Sep 25, 2003
5.302
5.302
5.277
5.302
54,833
+0.00(+0.00%)
Sep 24, 2003
5.326
5.326
5.302
5.302
85,135
-0.05(-0.97%)
Sep 23, 2003
5.399
5.385
5.354
5.354
91,484
-0.05(-0.83%)
Sep 22, 2003
5.416
5.419
5.388
5.399
164,788
-0.02(-0.32%)
Sep 19, 2003
5.399
5.423
5.399
5.416
29,436
-0.02(-0.38%)
Sep 18, 2003
5.419
5.440
5.419
5.437
154,975
-0.01(-0.25%)
Sep 17, 2003
5.440
5.454
5.440
5.451
24,242
+0.02(+0.45%)
Sep 16, 2003
5.468
5.468
5.423
5.426
48,484
+0.00(+0.06%)
Sep 15, 2003
5.430
5.457
5.409
5.423
166,230
+0.00(+0.00%)
Sep 12, 2003
5.395
5.423
5.395
5.423
63,490
+0.01(+0.19%)
Sep 11, 2003
5.412
5.412
5.395
5.412
45,020
+0.02(+0.39%)
Sep 10, 2003
5.423
5.423
5.392
5.392
71,571
-0.02(-0.45%)
Sep 09, 2003
5.437
5.437
5.388
5.416
37,517
-0.02(-0.38%)
Sep 08, 2003
5.433
5.457
5.388
5.437
89,753
+0.00(+0.06%)
Sep 05, 2003
5.464
5.464
5.405
5.433
90,907
-0.02(-0.44%)
Sep 04, 2003
5.423
5.457
5.405
5.457
59,450
+0.03(+0.57%)
Sep 03, 2003
5.440
5.440
5.405
5.426
77,920
-0.01(-0.25%)
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
.