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
)
10.37
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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, 2011
5.603
5.603
5.526
5.554
91,119
+0.05(+0.96%)
Nov 29, 2011
5.506
5.506
5.485
5.502
27,390
-0.01(-0.15%)
Nov 28, 2011
5.546
5.546
5.497
5.510
29,902
+0.07(+1.35%)
Nov 25, 2011
5.412
5.444
5.408
5.436
16,050
+0.04(+0.83%)
Nov 23, 2011
5.489
5.489
5.355
5.391
87,519
-0.10(-1.85%)
Nov 22, 2011
5.518
5.518
5.453
5.493
96,655
+0.03(+0.60%)
Nov 21, 2011
5.444
5.461
5.420
5.461
35,227
-0.02(-0.37%)
Nov 18, 2011
5.502
5.518
5.427
5.481
60,991
+0.02(+0.32%)
Nov 17, 2011
5.504
5.561
5.362
5.464
102,421
-0.03(-0.59%)
Nov 16, 2011
5.439
5.497
5.427
5.496
50,263
+0.04(+0.67%)
Nov 15, 2011
5.411
5.464
5.411
5.460
43,863
+0.05(+0.90%)
Nov 14, 2011
5.435
5.439
5.375
5.411
19,707
-0.01(-0.15%)
Nov 11, 2011
5.366
5.447
5.366
5.419
39,739
+0.08(+1.52%)
Nov 10, 2011
5.387
5.399
5.334
5.338
35,217
+0.00(+0.00%)
Nov 09, 2011
5.375
5.375
5.310
5.338
74,717
-0.05(-0.90%)
Nov 08, 2011
5.346
5.399
5.338
5.387
43,529
+0.06(+1.06%)
Nov 07, 2011
5.362
5.391
5.326
5.330
52,323
-0.01(-0.15%)
Nov 04, 2011
5.318
5.338
5.310
5.338
16,416
+0.02(+0.38%)
Nov 03, 2011
5.354
5.356
5.286
5.318
47,562
-0.02(-0.38%)
Nov 02, 2011
5.350
5.371
5.306
5.338
38,432
+0.06(+1.07%)
Nov 01, 2011
5.322
5.326
5.261
5.281
65,785
-0.07(-1.29%)
Oct 31, 2011
5.411
5.411
5.332
5.350
48,323
-0.01(-0.23%)
Oct 28, 2011
5.391
5.407
5.317
5.362
64,488
+0.03(+0.53%)
Oct 27, 2011
5.504
5.504
5.282
5.334
122,650
+0.00(+0.00%)
Oct 26, 2011
5.403
5.403
5.289
5.334
72,298
+0.04(+0.76%)
Oct 25, 2011
5.322
5.342
5.205
5.294
183,568
-0.03(-0.53%)
Oct 24, 2011
5.476
5.528
5.294
5.322
265,779
-0.16(-2.95%)
Oct 21, 2011
5.836
5.836
5.484
5.484
219,250
-0.26(-4.58%)
Oct 20, 2011
5.755
5.783
5.674
5.747
73,904
+0.03(+0.47%)
Oct 19, 2011
5.673
5.741
5.637
5.720
105,122
+0.06(+1.04%)
Oct 18, 2011
5.577
5.661
5.510
5.661
60,144
+0.11(+1.96%)
Oct 17, 2011
5.476
5.561
5.455
5.553
107,189
+0.11(+2.07%)
Oct 14, 2011
5.444
5.460
5.376
5.440
84,884
+0.08(+1.46%)
Oct 13, 2011
5.360
5.380
5.299
5.361
43,211
-0.02(-0.41%)
Oct 12, 2011
5.384
5.384
5.299
5.384
40,520
+0.04(+0.83%)
Oct 11, 2011
5.380
5.388
5.319
5.339
82,116
-0.08(-1.48%)
Oct 10, 2011
5.287
5.456
5.287
5.420
64,014
+0.18(+3.45%)
Oct 07, 2011
5.299
5.327
5.227
5.239
53,130
+0.01(+0.23%)
Oct 06, 2011
5.159
5.301
5.144
5.227
62,236
+0.10(+1.88%)
Oct 05, 2011
4.998
5.154
4.998
5.130
58,448
+0.17(+3.40%)
Oct 04, 2011
5.050
5.078
4.885
4.961
159,225
-0.21(-3.97%)
Oct 03, 2011
5.356
5.416
5.086
5.167
151,696
-0.21(-3.96%)
Sep 30, 2011
5.347
5.416
5.347
5.380
51,521
+0.02(+0.38%)
Sep 29, 2011
5.400
5.408
5.327
5.360
58,585
+0.03(+0.60%)
Sep 28, 2011
5.351
5.388
5.327
5.327
85,603
-0.03(-0.60%)
Sep 27, 2011
5.384
5.384
5.311
5.360
57,348
+0.08(+1.52%)
Sep 26, 2011
5.319
5.319
5.247
5.279
38,001
-0.01(-0.15%)
Sep 23, 2011
5.303
5.303
5.251
5.287
65,173
-0.02(-0.30%)
Sep 22, 2011
5.408
5.408
5.227
5.303
137,559
-0.14(-2.56%)
Sep 21, 2011
5.709
5.709
5.428
5.442
155,014
-0.19(-3.43%)
Sep 20, 2011
5.712
5.712
5.616
5.636
137,112
-0.03(-0.49%)
Sep 19, 2011
5.620
5.734
5.548
5.664
115,954
+0.03(+0.61%)
Sep 16, 2011
5.560
5.664
5.560
5.630
74,401
+0.07(+1.25%)
Sep 15, 2011
5.560
5.592
5.524
5.560
57,456
+0.01(+0.22%)
Sep 14, 2011
5.452
5.580
5.440
5.548
84,260
+0.11(+2.06%)
Sep 13, 2011
5.380
5.436
5.344
5.436
31,363
+0.08(+1.49%)
Sep 12, 2011
5.320
5.372
5.308
5.356
85,730
+0.04(+0.68%)
Sep 09, 2011
5.328
5.380
5.252
5.320
47,464
-0.05(-0.89%)
Sep 08, 2011
5.392
5.444
5.352
5.368
66,499
-0.05(-0.96%)
Sep 07, 2011
5.344
5.432
5.344
5.420
59,374
+0.10(+1.80%)
Sep 06, 2011
5.352
5.356
5.312
5.324
96,964
-0.09(-1.70%)
Sep 02, 2011
5.352
5.432
5.348
5.416
65,988
-0.02(-0.37%)
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
.