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, 2007
4.300
4.359
4.262
4.300
128,439
+0.10(+2.48%)
Nov 29, 2007
4.248
4.331
4.175
4.196
132,769
-0.07(-1.62%)
Nov 28, 2007
4.210
4.293
4.185
4.265
63,787
+0.09(+2.16%)
Nov 27, 2007
4.123
4.244
4.123
4.175
149,798
+0.02(+0.42%)
Nov 26, 2007
4.968
4.331
4.158
4.158
115,740
-0.05(-1.23%)
Nov 23, 2007
4.061
4.213
4.061
4.210
18,760
+0.15(+3.76%)
Nov 21, 2007
4.535
4.317
3.953
4.057
233,789
-0.07(-1.76%)
Nov 20, 2007
4.158
4.289
4.074
4.130
192,515
-0.12(-2.77%)
Nov 19, 2007
4.781
4.781
4.244
4.248
202,669
-0.13(-2.93%)
Nov 16, 2007
4.355
4.435
4.348
4.376
140,850
-0.04(-0.94%)
Nov 15, 2007
4.348
4.435
4.348
4.417
121,801
+0.07(+1.59%)
Nov 14, 2007
4.331
4.442
4.320
4.348
96,113
-0.01(-0.16%)
Nov 13, 2007
4.275
4.355
4.258
4.355
56,282
+0.11(+2.61%)
Nov 12, 2007
4.192
4.279
4.192
4.244
159,611
+0.01(+0.33%)
Nov 09, 2007
4.262
4.272
4.178
4.230
142,582
-0.03(-0.73%)
Nov 08, 2007
4.192
4.279
4.192
4.262
179,527
+0.02(+0.57%)
Nov 07, 2007
4.331
4.414
4.237
4.237
309,127
-0.21(-4.75%)
Nov 06, 2007
4.175
4.452
4.175
4.449
151,258
-0.03(-0.77%)
Nov 05, 2007
4.677
4.677
4.386
4.483
186,743
-0.16(-3.50%)
Nov 02, 2007
4.695
4.705
4.587
4.646
61,477
-0.05(-1.04%)
Nov 01, 2007
4.729
4.760
4.511
4.695
149,221
-0.06(-1.17%)
Oct 31, 2007
4.799
4.816
4.747
4.750
80,527
-0.03(-0.65%)
Oct 30, 2007
4.764
4.804
4.747
4.781
48,778
+0.00(+0.09%)
Oct 29, 2007
4.826
4.857
4.722
4.777
86,588
-0.08(-1.72%)
Oct 26, 2007
4.868
4.920
4.823
4.861
37,233
-0.03(-0.64%)
Oct 25, 2007
4.785
4.902
4.785
4.892
57,148
+0.07(+1.51%)
Oct 24, 2007
4.781
4.864
4.715
4.819
142,582
+0.04(+0.80%)
Oct 23, 2007
4.851
4.868
4.740
4.781
122,090
-0.07(-1.43%)
Oct 22, 2007
4.844
4.941
4.816
4.851
91,495
+0.02(+0.50%)
Oct 19, 2007
4.830
4.837
4.816
4.826
76,198
+0.01(+0.22%)
Oct 18, 2007
4.767
4.816
4.698
4.816
70,714
+0.04(+0.80%)
Oct 17, 2007
4.902
4.948
4.771
4.778
89,186
-0.12(-2.48%)
Oct 16, 2007
4.892
4.927
4.851
4.899
82,547
-0.03(-0.63%)
Oct 15, 2007
4.896
4.937
4.875
4.930
62,343
+0.05(+0.99%)
Oct 12, 2007
4.896
4.902
4.857
4.882
74,177
-0.01(-0.21%)
Oct 11, 2007
5.031
5.031
4.854
4.892
147,489
-0.12(-2.49%)
Oct 10, 2007
5.024
5.045
4.989
5.017
98,422
-0.03(-0.62%)
Oct 09, 2007
5.065
5.076
5.024
5.048
137,964
-0.07(-1.35%)
Oct 08, 2007
5.155
5.176
5.079
5.117
56,859
-0.02(-0.40%)
Oct 05, 2007
5.187
5.187
5.076
5.138
65,518
+0.01(+0.20%)
Oct 04, 2007
5.076
5.159
5.041
5.128
49,644
+0.07(+1.37%)
Oct 03, 2007
5.027
5.079
4.989
5.058
36,367
+0.03(+0.62%)
Oct 02, 2007
5.069
5.083
5.024
5.027
38,387
-0.09(-1.69%)
Oct 01, 2007
5.121
5.162
5.076
5.114
37,233
+0.02(+0.41%)
Sep 28, 2007
5.027
5.096
5.027
5.093
93,804
+0.03(+0.68%)
Sep 27, 2007
5.058
5.059
5.024
5.058
51,953
+0.03(+0.55%)
Sep 26, 2007
5.135
5.166
5.031
5.031
42,428
-0.14(-2.68%)
Sep 25, 2007
5.090
5.180
5.027
5.169
40,408
+0.09(+1.70%)
Sep 24, 2007
5.076
5.093
5.024
5.083
58,014
-0.04(-0.81%)
Sep 21, 2007
4.996
5.128
4.996
5.124
45,603
+0.10(+2.00%)
Sep 20, 2007
5.013
5.031
4.972
5.024
30,883
+0.01(+0.17%)
Sep 19, 2007
5.093
5.093
4.950
5.015
65,230
-0.03(-0.69%)
Sep 18, 2007
5.027
5.058
4.916
5.050
63,209
+0.01(+0.18%)
Sep 17, 2007
4.972
5.076
4.906
5.041
27,131
+0.04(+0.76%)
Sep 14, 2007
5.000
5.003
4.944
5.003
32,615
+0.00(+0.00%)
Sep 13, 2007
4.961
5.006
4.927
5.003
36,944
+0.03(+0.70%)
Sep 12, 2007
5.003
5.003
4.902
4.968
19,049
+0.00(+0.08%)
Sep 11, 2007
4.972
5.003
4.909
4.964
25,399
+0.02(+0.48%)
Sep 10, 2007
4.954
5.006
4.902
4.941
33,480
-0.07(-1.32%)
Sep 07, 2007
5.003
5.006
4.902
5.006
26,265
+0.00(+0.00%)
Sep 06, 2007
4.954
5.006
4.916
5.006
37,810
+0.03(+0.56%)
Sep 05, 2007
4.948
5.006
4.937
4.979
35,501
-0.02(-0.41%)
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
.