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 (%)
Nov 30, 2006
5.884
5.891
5.849
5.866
25,396
-0.02(-0.29%)
Nov 29, 2006
5.814
5.884
5.804
5.884
31,745
+0.03(+0.47%)
Nov 28, 2006
5.856
5.887
5.807
5.856
31,168
-0.01(-0.12%)
Nov 27, 2006
5.873
5.891
5.804
5.863
45,309
-0.02(-0.29%)
Nov 24, 2006
5.856
5.880
5.856
5.880
8,080
+0.01(+0.12%)
Nov 22, 2006
5.863
5.873
5.832
5.873
33,477
+0.00(+0.06%)
Nov 21, 2006
5.846
5.870
5.814
5.870
34,920
+0.03(+0.59%)
Nov 20, 2006
5.821
5.856
5.776
5.835
25,973
-0.00(-0.06%)
Nov 17, 2006
5.752
5.856
5.752
5.839
48,195
+0.09(+1.51%)
Nov 16, 2006
5.776
5.780
5.752
5.752
18,181
-0.00(-0.06%)
Nov 15, 2006
5.794
5.794
5.752
5.755
25,973
-0.04(-0.72%)
Nov 14, 2006
5.804
5.863
5.787
5.797
20,778
+0.02(+0.30%)
Nov 13, 2006
5.801
5.814
5.769
5.780
16,738
-0.02(-0.42%)
Nov 10, 2006
5.762
5.804
5.762
5.804
29,436
+0.04(+0.72%)
Nov 09, 2006
5.787
5.804
5.759
5.762
35,497
+0.00(+0.06%)
Nov 08, 2006
5.818
5.870
5.759
5.759
34,920
-0.06(-1.01%)
Nov 07, 2006
5.846
5.866
5.787
5.818
18,470
-0.03(-0.47%)
Nov 06, 2006
5.766
5.880
5.762
5.846
52,812
+0.08(+1.38%)
Nov 03, 2006
5.787
5.814
5.752
5.766
19,624
+0.01(+0.24%)
Nov 02, 2006
5.721
5.814
5.721
5.752
49,349
+0.00(+0.00%)
Nov 01, 2006
5.710
5.762
5.710
5.752
35,208
+0.02(+0.30%)
Oct 31, 2006
5.728
5.749
5.717
5.735
35,785
-0.01(-0.24%)
Oct 30, 2006
5.752
5.762
5.703
5.749
36,940
-0.01(-0.12%)
Oct 27, 2006
5.759
5.787
5.752
5.755
10,100
-0.03(-0.54%)
Oct 26, 2006
5.807
5.811
5.759
5.787
49,061
-0.01(-0.12%)
Oct 25, 2006
5.787
5.814
5.762
5.794
23,664
+0.04(+0.72%)
Oct 24, 2006
5.783
5.818
5.738
5.752
58,584
+0.02(+0.30%)
Oct 23, 2006
5.728
5.787
5.728
5.735
30,879
-0.02(-0.42%)
Oct 20, 2006
5.724
5.780
5.707
5.759
35,785
-0.02(-0.36%)
Oct 19, 2006
5.769
5.804
5.759
5.780
19,624
-0.02(-0.42%)
Oct 18, 2006
5.738
5.804
5.738
5.804
36,651
+0.07(+1.15%)
Oct 17, 2006
5.707
5.745
5.707
5.738
25,973
-0.00(-0.06%)
Oct 16, 2006
5.717
5.749
5.717
5.742
39,248
+0.02(+0.36%)
Oct 13, 2006
5.717
5.769
5.717
5.721
23,087
+0.00(+0.00%)
Oct 12, 2006
5.787
5.787
5.718
5.721
26,550
-0.07(-1.14%)
Oct 11, 2006
5.787
5.835
5.773
5.787
43,289
-0.01(-0.24%)
Oct 10, 2006
5.769
5.814
5.769
5.801
25,684
+0.03(+0.54%)
Oct 09, 2006
5.814
5.814
5.769
5.769
24,819
-0.05(-0.77%)
Oct 06, 2006
5.814
5.814
5.780
5.814
26,839
+0.03(+0.60%)
Oct 05, 2006
5.749
5.807
5.749
5.780
21,067
+0.05(+0.79%)
Oct 04, 2006
5.742
5.787
5.717
5.735
50,215
-0.00(-0.06%)
Oct 03, 2006
5.804
5.821
5.738
5.738
49,638
-0.05(-0.78%)
Oct 02, 2006
5.728
5.804
5.728
5.783
39,248
+0.06(+1.09%)
Sep 29, 2006
5.731
5.735
5.714
5.721
15,872
+0.00(+0.06%)
Sep 28, 2006
5.710
5.728
5.703
5.717
6,060
+0.01(+0.12%)
Sep 27, 2006
5.707
5.710
5.707
5.710
4,328
+0.00(+0.06%)
Sep 26, 2006
5.714
5.717
5.658
5.707
47,041
+0.03(+0.50%)
Sep 25, 2006
5.648
5.707
5.648
5.678
24,819
+0.00(+0.05%)
Sep 22, 2006
5.683
5.700
5.662
5.676
23,664
-0.04(-0.73%)
Sep 21, 2006
5.669
5.717
5.669
5.717
22,799
+0.00(+0.00%)
Sep 20, 2006
5.658
5.717
5.658
5.717
31,745
+0.05(+0.92%)
Sep 19, 2006
5.665
5.700
5.665
5.665
18,758
+0.02(+0.37%)
Sep 18, 2006
5.714
5.717
5.645
5.645
34,342
-0.07(-1.15%)
Sep 15, 2006
5.683
5.717
5.672
5.710
23,087
+0.03(+0.55%)
Sep 14, 2006
5.665
5.721
5.665
5.679
34,631
-0.05(-0.85%)
Sep 13, 2006
5.735
5.801
5.700
5.728
35,785
-0.05(-0.84%)
Sep 12, 2006
5.752
5.776
5.717
5.776
27,705
+0.03(+0.48%)
Sep 11, 2006
5.710
5.749
5.683
5.748
36,940
+0.05(+0.85%)
Sep 08, 2006
5.634
5.717
5.634
5.700
58,296
+0.03(+0.55%)
Sep 07, 2006
5.665
5.722
5.648
5.669
62,336
-0.05(-0.85%)
Sep 06, 2006
5.794
5.818
5.717
5.717
60,893
-0.07(-1.26%)
Sep 05, 2006
5.804
5.814
5.755
5.790
36,940
+0.02(+0.42%)
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
.