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 30, 2005
5.665
5.751
5.651
5.695
59,746
+0.06(+1.03%)
Nov 29, 2005
5.786
5.786
5.578
5.637
65,807
-0.18(-3.15%)
Nov 28, 2005
5.796
5.821
5.679
5.821
47,335
+0.07(+1.20%)
Nov 25, 2005
5.620
5.751
5.620
5.751
9,236
+0.08(+1.47%)
Nov 23, 2005
5.751
5.786
5.647
5.668
49,066
-0.08(-1.45%)
Nov 22, 2005
5.692
5.751
5.692
5.751
38,387
+0.06(+1.03%)
Nov 21, 2005
5.620
5.751
5.620
5.692
55,416
+0.01(+0.18%)
Nov 18, 2005
5.613
5.682
5.578
5.682
69,559
+0.04(+0.74%)
Nov 17, 2005
5.578
5.644
5.575
5.640
31,460
+0.06(+1.12%)
Nov 16, 2005
5.561
5.637
5.540
5.578
33,192
+0.10(+1.83%)
Nov 15, 2005
5.571
5.609
5.478
5.478
44,160
-0.09(-1.68%)
Nov 14, 2005
5.588
5.636
5.568
5.571
42,139
-0.01(-0.12%)
Nov 11, 2005
5.578
5.592
5.541
5.578
8,947
+0.02(+0.31%)
Nov 10, 2005
5.526
5.651
5.502
5.561
52,819
+0.03(+0.50%)
Nov 09, 2005
5.571
5.575
5.533
5.533
30,306
-0.01(-0.19%)
Nov 08, 2005
5.485
5.561
5.485
5.543
24,533
+0.06(+1.14%)
Nov 07, 2005
5.509
5.530
5.440
5.481
71,002
+0.05(+0.96%)
Nov 04, 2005
5.485
5.485
5.374
5.429
40,985
-0.01(-0.19%)
Nov 03, 2005
5.415
5.478
5.381
5.440
54,839
+0.05(+0.90%)
Nov 02, 2005
5.353
5.429
5.325
5.391
37,810
+0.01(+0.13%)
Nov 01, 2005
5.301
5.405
5.270
5.384
51,375
+0.08(+1.50%)
Oct 31, 2005
5.457
5.457
5.287
5.304
87,165
-0.11(-2.07%)
Oct 28, 2005
5.419
5.422
5.408
5.417
20,204
+0.01(+0.15%)
Oct 27, 2005
5.405
5.474
5.339
5.408
40,408
+0.00(+0.06%)
Oct 26, 2005
5.443
5.498
5.405
5.405
34,924
-0.00(-0.06%)
Oct 25, 2005
5.523
5.523
5.370
5.408
68,982
-0.11(-2.01%)
Oct 24, 2005
5.509
5.523
5.474
5.519
63,498
+0.00(+0.06%)
Oct 21, 2005
5.526
5.543
5.464
5.516
64,075
+0.01(+0.25%)
Oct 20, 2005
5.595
5.599
5.474
5.502
70,425
-0.13(-2.34%)
Oct 19, 2005
5.613
5.658
5.613
5.634
22,801
-0.01(-0.25%)
Oct 18, 2005
5.613
5.717
5.613
5.647
34,924
+0.03(+0.56%)
Oct 17, 2005
5.585
5.682
5.578
5.616
48,201
+0.02(+0.31%)
Oct 14, 2005
5.703
5.769
5.585
5.599
60,034
-0.16(-2.77%)
Oct 13, 2005
5.737
5.758
5.665
5.758
40,119
+0.01(+0.12%)
Oct 12, 2005
5.838
5.838
5.720
5.751
30,594
-0.12(-2.06%)
Oct 11, 2005
5.828
5.883
5.807
5.873
25,110
+0.07(+1.19%)
Oct 10, 2005
5.821
5.883
5.803
5.803
37,521
-0.05(-0.89%)
Oct 07, 2005
5.786
5.873
5.751
5.855
21,358
+0.07(+1.20%)
Oct 06, 2005
5.786
5.786
5.717
5.786
23,667
+0.02(+0.30%)
Oct 05, 2005
5.724
5.796
5.689
5.769
44,448
+0.02(+0.36%)
Oct 04, 2005
5.682
5.772
5.675
5.748
59,457
+0.01(+0.24%)
Oct 03, 2005
5.665
5.786
5.665
5.734
58,014
+0.10(+1.85%)
Sep 30, 2005
5.699
5.710
5.627
5.630
47,623
-0.03(-0.49%)
Sep 29, 2005
5.630
5.710
5.595
5.658
75,620
+0.02(+0.42%)
Sep 28, 2005
5.710
5.717
5.457
5.634
229,171
-0.08(-1.32%)
Sep 27, 2005
5.890
5.925
5.686
5.710
92,649
-0.17(-2.94%)
Sep 26, 2005
5.956
5.956
5.821
5.883
63,498
-0.08(-1.28%)
Sep 23, 2005
5.959
6.063
5.890
5.959
45,314
-0.05(-0.86%)
Sep 22, 2005
6.080
6.094
5.994
6.011
44,737
-0.07(-1.14%)
Sep 21, 2005
6.063
6.080
6.008
6.080
25,399
-0.03(-0.57%)
Sep 20, 2005
6.164
6.181
6.074
6.115
51,375
-0.06(-0.95%)
Sep 19, 2005
6.181
6.181
6.132
6.174
28,574
+0.78(+14.52%)
Sep 16, 2005
6.184
5.391
5.391
5.391
24,533
-0.77(-12.54%)
Sep 15, 2005
6.177
6.181
6.157
6.164
18,472
+0.01(+0.23%)
Sep 14, 2005
6.167
6.181
6.150
6.150
10,390
-0.00(-0.06%)
Sep 13, 2005
6.212
6.212
6.150
6.153
23,667
-0.01(-0.22%)
Sep 12, 2005
6.184
6.202
6.167
6.167
10,390
-0.03(-0.56%)
Sep 09, 2005
6.167
6.202
6.150
6.202
20,492
+0.00(+0.00%)
Sep 08, 2005
6.167
6.202
6.167
6.202
11,545
+0.00(+0.00%)
Sep 07, 2005
6.181
6.202
6.132
6.202
16,740
+0.02(+0.34%)
Sep 06, 2005
6.167
6.198
6.098
6.181
22,224
+0.05(+0.79%)
Sep 02, 2005
6.098
6.132
6.080
6.132
23,956
+0.02(+0.34%)
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
.