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, 2009
3.202
3.205
3.157
3.160
41,098
-0.02(-0.69%)
Nov 27, 2009
3.174
3.184
3.164
3.182
20,778
-0.01(-0.18%)
Nov 25, 2009
3.188
3.191
3.174
3.188
31,015
+0.01(+0.44%)
Nov 24, 2009
3.143
3.188
3.143
3.174
24,790
+0.00(+0.11%)
Nov 23, 2009
3.233
3.233
3.098
3.171
40,816
-0.01(-0.22%)
Nov 20, 2009
3.198
3.209
3.171
3.177
30,850
-0.01(-0.43%)
Nov 19, 2009
3.229
3.278
3.184
3.191
48,651
-0.03(-0.86%)
Nov 18, 2009
3.250
3.250
3.198
3.219
14,845
-0.02(-0.75%)
Nov 17, 2009
3.274
3.285
3.236
3.243
53,479
-0.05(-1.37%)
Nov 16, 2009
3.309
3.323
3.250
3.288
71,309
+0.02(+0.65%)
Nov 13, 2009
3.191
3.288
3.191
3.267
89,060
+0.08(+2.38%)
Nov 12, 2009
3.181
3.191
3.174
3.191
5,194
-0.01(-0.22%)
Nov 11, 2009
3.233
3.233
3.160
3.198
65,297
+0.02(+0.54%)
Nov 10, 2009
3.195
3.219
3.153
3.181
116,301
+0.01(+0.44%)
Nov 09, 2009
3.184
3.205
3.153
3.167
34,868
+0.04(+1.32%)
Nov 06, 2009
3.171
3.171
3.115
3.126
44,244
-0.03(-0.86%)
Nov 05, 2009
3.157
3.181
3.143
3.153
50,420
+0.00(+0.00%)
Nov 04, 2009
3.143
3.164
3.094
3.153
49,970
+0.05(+1.45%)
Nov 03, 2009
3.171
3.171
3.084
3.108
55,912
-0.07(-2.29%)
Nov 02, 2009
2.904
3.226
2.897
3.181
60,209
+0.05(+1.66%)
Oct 30, 2009
3.212
3.222
3.119
3.129
79,141
-0.08(-2.48%)
Oct 29, 2009
3.188
3.223
3.188
3.209
32,288
+0.07(+2.21%)
Oct 28, 2009
3.274
3.285
3.136
3.139
118,621
-0.14(-4.23%)
Oct 27, 2009
3.264
3.288
3.257
3.278
54,203
+0.00(+0.11%)
Oct 26, 2009
3.264
3.274
3.229
3.274
47,927
+0.01(+0.43%)
Oct 23, 2009
3.278
3.288
3.247
3.261
54,735
-0.01(-0.42%)
Oct 22, 2009
3.292
3.309
3.274
3.274
60,821
-0.03(-0.84%)
Oct 21, 2009
3.344
3.360
3.295
3.302
81,415
-0.06(-1.75%)
Oct 20, 2009
3.361
3.361
3.344
3.361
59,251
+0.02(+0.52%)
Oct 19, 2009
3.320
3.344
3.306
3.344
24,905
+0.02(+0.73%)
Oct 16, 2009
3.229
3.320
3.188
3.320
102,217
+0.05(+1.59%)
Oct 15, 2009
3.223
3.292
3.198
3.268
99,882
+0.01(+0.32%)
Oct 14, 2009
3.271
3.288
3.243
3.257
73,063
-0.02(-0.74%)
Oct 13, 2009
3.257
3.281
3.254
3.281
69,404
+0.00(+0.11%)
Oct 12, 2009
3.268
3.278
3.243
3.278
40,758
+0.02(+0.75%)
Oct 09, 2009
3.205
3.254
3.205
3.254
105,637
+0.03(+0.97%)
Oct 08, 2009
3.191
3.229
3.191
3.223
26,117
+0.02(+0.76%)
Oct 07, 2009
3.226
3.226
3.195
3.198
131,567
-0.00(-0.11%)
Oct 06, 2009
3.226
3.226
3.202
3.202
26,008
-0.03(-0.97%)
Oct 05, 2009
3.247
3.257
3.233
3.233
42,634
-0.02(-0.71%)
Oct 02, 2009
3.268
3.269
3.247
3.256
57,805
-0.04(-1.19%)
Oct 01, 2009
3.271
3.309
3.240
3.295
114,084
+0.04(+1.17%)
Sep 30, 2009
3.257
3.271
3.226
3.257
55,776
+0.03(+1.08%)
Sep 29, 2009
3.202
3.257
3.198
3.223
92,895
+0.01(+0.22%)
Sep 28, 2009
3.212
3.223
3.174
3.216
40,305
+0.02(+0.65%)
Sep 25, 2009
3.177
3.195
3.160
3.195
80,737
+0.02(+0.76%)
Sep 24, 2009
3.160
3.177
3.157
3.171
24,242
-0.00(-0.09%)
Sep 23, 2009
3.146
3.216
3.136
3.173
118,537
+0.03(+0.86%)
Sep 22, 2009
3.080
3.177
3.080
3.146
78,671
+0.04(+1.23%)
Sep 21, 2009
3.119
3.119
3.032
3.108
52,512
-0.02(-0.77%)
Sep 18, 2009
3.125
3.150
3.119
3.132
50,518
+0.01(+0.44%)
Sep 17, 2009
3.146
3.153
3.101
3.119
46,146
-0.00(-0.10%)
Sep 16, 2009
3.070
3.160
3.070
3.122
67,222
+0.07(+2.38%)
Sep 15, 2009
3.035
3.073
3.034
3.049
29,661
+0.01(+0.46%)
Sep 14, 2009
2.997
3.039
2.997
3.035
41,973
+0.03(+1.15%)
Sep 11, 2009
3.015
3.037
3.001
3.001
27,009
-0.01(-0.46%)
Sep 10, 2009
3.042
3.042
2.994
3.015
34,068
-0.00(-0.02%)
Sep 09, 2009
3.022
3.025
2.997
3.015
37,093
+0.02(+0.60%)
Sep 08, 2009
3.011
3.032
2.997
2.997
56,258
+0.00(+0.08%)
Sep 04, 2009
2.980
3.015
2.949
2.995
49,592
+0.03(+0.85%)
Sep 03, 2009
2.963
2.997
2.963
2.970
111,247
+0.00(+0.12%)
Sep 02, 2009
2.935
2.973
2.935
2.966
69,802
+0.01(+0.47%)
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
.