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, 2017
10.08
10.17
10.06
10.13
91,517
+0.12(+1.17%)
Nov 29, 2017
10.02
10.08
10.01
10.01
26,803
-0.06(-0.58%)
Nov 28, 2017
10.05
10.07
9.998
10.07
27,086
+0.09(+0.92%)
Nov 27, 2017
10.01
10.05
9.966
9.979
48,830
-0.03(-0.33%)
Nov 24, 2017
10.06
10.06
9.999
10.01
12,247
-0.03(-0.33%)
Nov 22, 2017
10.14
10.22
10.04
10.04
29,522
-0.10(-0.97%)
Nov 21, 2017
10.44
10.44
10.10
10.14
56,051
+0.04(+0.40%)
Nov 20, 2017
10.17
10.17
10.10
10.10
45,126
+0.03(+0.26%)
Nov 17, 2017
10.14
10.40
10.07
10.08
27,019
+0.03(+0.32%)
Nov 16, 2017
10.11
10.11
9.978
10.04
29,551
+0.07(+0.65%)
Nov 15, 2017
9.933
10.01
9.907
9.978
43,299
+0.03(+0.27%)
Nov 14, 2017
9.946
10.04
9.907
9.951
40,710
-0.07(-0.66%)
Nov 13, 2017
9.946
10.11
9.946
10.02
14,801
+0.01(+0.13%)
Nov 10, 2017
10.06
10.06
10.00
10.00
44,228
-0.05(-0.52%)
Nov 09, 2017
10.02
10.11
10.00
10.06
23,916
-0.06(-0.58%)
Nov 08, 2017
10.01
10.62
10.01
10.11
51,969
+0.08(+0.78%)
Nov 07, 2017
10.03
10.06
10.03
10.04
8,197
+0.00(+0.00%)
Nov 06, 2017
9.965
10.08
9.939
10.04
33,146
+0.01(+0.13%)
Nov 03, 2017
10.10
10.13
9.998
10.02
37,336
-0.07(-0.71%)
Nov 02, 2017
10.09
10.10
10.03
10.10
16,317
-0.01(-0.13%)
Nov 01, 2017
10.01
10.11
10.01
10.11
37,447
+0.05(+0.46%)
Oct 31, 2017
9.933
10.06
9.933
10.06
62,343
+0.13(+1.30%)
Oct 30, 2017
9.842
9.946
9.816
9.933
86,146
+0.10(+1.06%)
Oct 27, 2017
9.796
9.913
9.796
9.829
88,912
+0.03(+0.33%)
Oct 26, 2017
9.861
9.874
9.796
9.796
151,325
-0.03(-0.26%)
Oct 25, 2017
9.653
9.918
9.562
9.822
171,214
+0.15(+1.55%)
Oct 24, 2017
9.751
9.770
9.660
9.673
41,579
-0.08(-0.80%)
Oct 23, 2017
9.751
9.829
9.751
9.751
21,904
-0.05(-0.52%)
Oct 20, 2017
9.879
9.879
9.756
9.802
28,047
-0.09(-0.92%)
Oct 19, 2017
9.763
9.892
9.763
9.892
20,173
+0.10(+0.99%)
Oct 18, 2017
9.763
9.853
9.763
9.795
20,530
+0.06(+0.60%)
Oct 17, 2017
9.847
9.847
9.737
9.737
29,190
-0.10(-0.98%)
Oct 16, 2017
9.866
9.873
9.832
9.833
15,949
-0.04(-0.36%)
Oct 13, 2017
9.873
9.873
9.858
9.869
7,742
+0.03(+0.35%)
Oct 12, 2017
9.795
9.872
9.795
9.834
29,186
+0.03(+0.33%)
Oct 11, 2017
9.782
9.814
9.776
9.802
22,614
+0.01(+0.05%)
Oct 10, 2017
9.795
9.827
9.782
9.796
33,422
+0.01(+0.11%)
Oct 09, 2017
9.808
9.814
9.769
9.785
15,858
-0.03(-0.30%)
Oct 06, 2017
9.789
9.814
9.711
9.814
14,572
+0.04(+0.40%)
Oct 05, 2017
9.756
9.776
9.698
9.776
30,868
-0.01(-0.13%)
Oct 04, 2017
9.837
9.860
9.769
9.789
27,149
-0.06(-0.66%)
Oct 03, 2017
9.899
9.899
9.820
9.853
15,493
+0.01(+0.07%)
Oct 02, 2017
9.802
9.863
9.750
9.847
34,577
+0.05(+0.53%)
Sep 29, 2017
9.763
9.795
9.737
9.795
47,536
+0.06(+0.66%)
Sep 28, 2017
9.711
9.801
9.698
9.730
38,328
+0.03(+0.27%)
Sep 27, 2017
9.834
9.834
9.692
9.705
47,103
-0.13(-1.31%)
Sep 26, 2017
9.737
9.834
9.711
9.834
45,749
+0.08(+0.80%)
Sep 25, 2017
9.769
9.789
9.698
9.756
53,524
-0.02(-0.20%)
Sep 22, 2017
9.556
9.827
9.511
9.776
152,496
+0.30(+3.13%)
Sep 21, 2017
9.485
9.504
9.472
9.479
20,083
-0.02(-0.18%)
Sep 20, 2017
9.490
9.507
9.477
9.496
27,751
+0.01(+0.14%)
Sep 19, 2017
9.490
9.516
9.477
9.484
26,230
-0.01(-0.07%)
Sep 18, 2017
9.477
9.516
9.477
9.490
65,281
+0.01(+0.14%)
Sep 15, 2017
9.503
9.516
9.464
9.477
37,312
-0.01(-0.14%)
Sep 14, 2017
9.477
9.516
9.477
9.490
27,331
-0.01(-0.14%)
Sep 13, 2017
9.484
9.554
9.484
9.503
48,789
+0.00(+0.00%)
Sep 12, 2017
9.490
9.541
9.484
9.503
36,184
+0.01(+0.07%)
Sep 11, 2017
9.496
9.509
9.477
9.496
47,784
+0.01(+0.12%)
Sep 08, 2017
9.535
9.541
9.464
9.485
43,906
-0.04(-0.46%)
Sep 07, 2017
9.548
9.580
9.529
9.529
24,347
-0.03(-0.34%)
Sep 06, 2017
9.612
9.670
9.541
9.561
57,348
-0.09(-0.93%)
Sep 05, 2017
9.702
9.721
9.599
9.651
86,841
-0.14(-1.38%)
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
.