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, 2008
1.823
2.020
1.823
1.965
161,653
+0.14(+7.88%)
Nov 26, 2008
1.632
1.954
1.608
1.821
330,943
+0.19(+11.59%)
Nov 25, 2008
1.455
1.632
1.424
1.632
142,069
+0.21(+15.16%)
Nov 24, 2008
1.247
1.481
1.247
1.417
168,932
+0.17(+13.93%)
Nov 21, 2008
1.275
1.275
1.105
1.244
164,363
-0.04(-3.23%)
Nov 20, 2008
1.428
1.428
1.237
1.286
122,067
-0.13(-9.07%)
Nov 19, 2008
1.525
1.584
1.372
1.414
108,676
-0.16(-9.93%)
Nov 18, 2008
1.594
1.618
1.563
1.570
84,564
-0.06(-3.62%)
Nov 17, 2008
1.632
1.698
1.601
1.629
125,634
-0.05(-3.09%)
Nov 14, 2008
1.694
1.729
1.615
1.681
77,655
-0.05(-2.81%)
Nov 13, 2008
1.618
1.729
1.532
1.729
154,355
+0.10(+6.17%)
Nov 12, 2008
1.722
1.750
1.629
1.629
88,382
-0.19(-10.48%)
Nov 11, 2008
1.899
1.899
1.819
1.819
15,032
-0.08(-4.20%)
Nov 10, 2008
1.965
1.975
1.899
1.899
167,725
-0.12(-5.84%)
Nov 07, 2008
1.985
2.065
1.927
2.017
143,455
+0.03(+1.57%)
Nov 06, 2008
2.037
2.058
1.961
1.985
95,383
-0.06(-2.72%)
Nov 05, 2008
2.096
2.145
1.992
2.041
81,453
-0.09(-4.07%)
Nov 04, 2008
2.069
2.145
2.064
2.128
142,716
+0.08(+4.07%)
Nov 03, 2008
1.975
2.044
1.975
2.044
171,503
+0.07(+3.51%)
Oct 31, 2008
1.992
2.114
1.927
1.975
119,868
-0.11(-5.32%)
Oct 30, 2008
2.003
2.141
1.992
2.086
203,188
+0.10(+5.06%)
Oct 29, 2008
1.684
2.055
1.684
1.985
320,110
+0.22(+12.35%)
Oct 28, 2008
1.611
1.785
1.611
1.767
228,911
+0.17(+10.87%)
Oct 27, 2008
1.573
1.729
1.419
1.594
305,209
-0.03(-1.71%)
Oct 24, 2008
1.441
1.698
1.441
1.622
240,460
-0.11(-6.40%)
Oct 23, 2008
1.712
1.781
1.670
1.733
174,002
-0.03(-1.96%)
Oct 22, 2008
1.781
1.791
1.719
1.767
146,788
-0.12(-6.25%)
Oct 21, 2008
1.785
1.909
1.781
1.885
118,052
-0.06(-2.86%)
Oct 20, 2008
1.875
2.010
1.871
1.940
270,849
+0.07(+3.70%)
Oct 17, 2008
1.958
1.958
1.836
1.871
179,823
-0.07(-3.57%)
Oct 16, 2008
2.076
2.076
1.812
1.940
238,711
-0.12(-5.88%)
Oct 15, 2008
2.235
2.235
2.006
2.062
249,707
-0.32(-13.52%)
Oct 14, 2008
1.982
2.384
1.982
2.384
921,791
+0.68(+39.84%)
Oct 13, 2008
1.081
1.712
1.081
1.705
728,703
+0.73(+74.47%)
Oct 10, 2008
0.8974
1.130
0.7069
0.9771
335,636
-0.11(-10.25%)
Oct 09, 2008
1.334
1.386
1.050
1.089
522,992
-0.28(-20.66%)
Oct 08, 2008
1.389
1.435
1.258
1.372
576,535
-0.11(-7.26%)
Oct 07, 2008
1.649
1.670
1.379
1.480
337,269
-0.06(-4.04%)
Oct 06, 2008
1.563
1.584
1.403
1.542
619,516
-0.11(-6.71%)
Oct 03, 2008
1.691
1.819
1.653
1.653
467,769
-0.01(-0.83%)
Oct 02, 2008
1.809
1.836
1.646
1.667
1,194,384
-0.28(-14.41%)
Oct 01, 2008
2.121
2.128
1.916
1.947
624,474
-0.17(-8.17%)
Sep 30, 2008
2.474
2.474
1.999
2.121
287,677
-0.32(-13.19%)
Sep 29, 2008
2.769
2.769
2.443
2.443
165,252
-0.35(-12.42%)
Sep 26, 2008
2.803
2.803
2.709
2.789
0
-0.02(-0.62%)
Sep 25, 2008
2.931
2.931
2.734
2.807
84,200
+0.06(+2.14%)
Sep 24, 2008
3.049
3.080
2.651
2.748
121,781
-0.24(-8.00%)
Sep 23, 2008
2.859
3.080
2.685
2.987
146,476
+0.12(+4.23%)
Sep 22, 2008
2.776
2.883
2.772
2.866
132,849
-0.08(-2.71%)
Sep 19, 2008
2.911
3.153
2.599
2.945
0
+0.52(+21.43%)
Sep 18, 2008
2.356
2.464
2.356
2.426
224,810
+0.07(+2.94%)
Sep 17, 2008
2.779
2.789
2.318
2.356
180,727
-0.51(-17.77%)
Sep 16, 2008
2.859
2.911
2.803
2.866
73,562
-0.11(-3.66%)
Sep 15, 2008
3.080
3.105
2.963
2.974
135,717
-0.21(-6.70%)
Sep 12, 2008
3.171
3.229
3.119
3.188
54,403
+0.02(+0.55%)
Sep 11, 2008
3.153
3.281
3.091
3.171
136,551
-0.06(-1.82%)
Sep 10, 2008
3.274
3.278
3.091
3.229
237,369
-0.05(-1.38%)
Sep 09, 2008
3.417
3.430
3.274
3.274
117,810
-0.20(-5.89%)
Sep 08, 2008
3.635
3.638
3.413
3.479
91,666
-0.05(-1.42%)
Sep 05, 2008
3.500
3.534
3.448
3.530
0
+0.01(+0.35%)
Sep 04, 2008
3.548
3.548
3.465
3.517
22,876
+0.00(+0.00%)
Sep 03, 2008
3.552
3.552
3.430
3.517
53,641
-0.08(-2.22%)
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
.