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
)
10.43
+0.07 (+0.68%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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, 2018
8.397
8.446
8.344
8.446
47,263
+0.05(+0.58%)
Nov 29, 2018
8.306
8.402
8.306
8.397
60,632
+0.06(+0.67%)
Nov 28, 2018
8.334
8.369
8.306
8.341
65,204
+0.04(+0.51%)
Nov 27, 2018
8.390
8.390
8.299
8.299
51,875
-0.09(-1.09%)
Nov 26, 2018
8.530
8.530
8.390
8.390
28,192
-0.11(-1.24%)
Nov 23, 2018
8.509
8.509
8.425
8.495
22,417
+0.04(+0.50%)
Nov 21, 2018
8.453
8.453
8.453
0
-0.03(-0.35%)
Nov 20, 2018
8.455
8.482
8.329
8.482
96,072
+0.03(+0.33%)
Nov 19, 2018
8.489
8.559
8.455
8.455
56,813
-0.10(-1.22%)
Nov 16, 2018
8.545
8.594
8.545
8.559
30,178
+0.00(+0.00%)
Nov 15, 2018
8.608
8.608
8.545
8.559
18,243
-0.03(-0.32%)
Nov 14, 2018
8.789
8.789
8.559
8.587
36,075
-0.06(-0.64%)
Nov 13, 2018
8.663
8.691
8.580
8.642
53,402
-0.05(-0.62%)
Nov 12, 2018
8.649
8.712
8.649
8.696
15,345
-0.01(-0.10%)
Nov 09, 2018
8.677
8.712
8.649
8.705
31,472
-0.05(-0.56%)
Nov 08, 2018
8.782
8.803
8.740
8.754
21,770
-0.04(-0.47%)
Nov 07, 2018
8.789
8.806
8.761
8.796
20,298
+0.03(+0.32%)
Nov 06, 2018
8.705
8.777
8.705
8.768
30,545
+0.07(+0.80%)
Nov 05, 2018
8.803
8.820
8.698
8.698
34,488
-0.17(-1.96%)
Nov 02, 2018
8.851
8.879
8.792
8.872
29,316
+0.07(+0.79%)
Nov 01, 2018
8.698
8.803
8.698
8.803
28,987
+0.08(+0.88%)
Oct 31, 2018
8.649
8.726
8.629
8.726
48,980
+0.10(+1.21%)
Oct 30, 2018
8.566
8.698
8.566
8.622
45,838
-0.01(-0.16%)
Oct 29, 2018
8.677
8.691
8.631
8.636
10,674
+0.00(+0.00%)
Oct 26, 2018
8.580
8.649
8.580
8.636
44,262
-0.04(-0.42%)
Oct 25, 2018
8.601
8.684
8.594
8.672
92,261
+0.09(+1.08%)
Oct 24, 2018
8.719
8.768
8.573
8.580
143,425
-0.19(-2.14%)
Oct 23, 2018
9.081
9.111
8.768
8.768
53,915
-0.26(-2.87%)
Oct 22, 2018
8.923
9.034
8.909
9.027
95,264
+0.17(+1.95%)
Oct 19, 2018
8.854
8.916
8.833
8.854
30,938
+0.06(+0.71%)
Oct 18, 2018
8.854
8.854
8.778
8.791
34,451
-0.06(-0.63%)
Oct 17, 2018
8.812
8.888
8.812
8.847
12,141
+0.02(+0.24%)
Oct 16, 2018
8.612
8.847
8.612
8.826
85,984
+0.22(+2.57%)
Oct 15, 2018
8.584
8.667
8.567
8.605
46,835
+0.05(+0.57%)
Oct 12, 2018
8.570
8.618
8.480
8.556
57,106
+0.08(+0.90%)
Oct 11, 2018
8.584
8.632
8.446
8.480
98,008
-0.14(-1.61%)
Oct 10, 2018
8.736
8.819
8.618
8.618
66,756
-0.20(-2.27%)
Oct 09, 2018
8.819
8.881
8.773
8.819
33,597
+0.01(+0.16%)
Oct 08, 2018
8.764
8.826
8.736
8.805
68,705
-0.01(-0.16%)
Oct 05, 2018
8.923
8.930
8.819
8.819
74,455
-0.10(-1.16%)
Oct 04, 2018
8.992
8.992
8.874
8.923
63,363
-0.08(-0.92%)
Oct 03, 2018
9.034
9.047
8.992
9.006
15,840
-0.03(-0.38%)
Oct 02, 2018
9.013
9.082
8.964
9.040
36,614
+0.03(+0.32%)
Oct 01, 2018
8.957
9.054
8.951
9.012
57,872
+0.03(+0.37%)
Sep 28, 2018
8.971
9.068
8.964
8.978
159,030
+0.01(+0.08%)
Sep 27, 2018
9.082
9.117
8.902
8.971
135,184
-0.17(-1.89%)
Sep 26, 2018
9.158
9.158
9.075
9.144
35,922
-0.05(-0.54%)
Sep 25, 2018
9.276
9.283
9.172
9.194
35,457
-0.09(-0.96%)
Sep 24, 2018
9.276
9.283
9.276
9.283
24,082
+0.00(+0.00%)
Sep 21, 2018
9.276
9.338
9.276
9.283
27,902
+0.00(+0.00%)
Sep 20, 2018
9.379
9.429
9.283
9.283
33,082
-0.13(-1.34%)
Sep 19, 2018
9.408
9.408
9.291
9.408
45,993
+0.06(+0.59%)
Sep 18, 2018
9.291
9.367
9.291
9.353
28,369
+0.06(+0.59%)
Sep 17, 2018
9.402
9.402
9.285
9.298
23,703
-0.03(-0.37%)
Sep 14, 2018
9.408
9.408
9.333
9.333
37,222
-0.06(-0.59%)
Sep 13, 2018
9.443
9.457
9.367
9.388
20,898
-0.02(-0.25%)
Sep 12, 2018
9.422
9.505
9.408
9.411
12,180
-0.09(-0.91%)
Sep 11, 2018
9.429
9.498
9.409
9.498
17,381
+0.07(+0.77%)
Sep 10, 2018
9.477
9.488
9.408
9.426
19,571
-0.11(-1.12%)
Sep 07, 2018
9.512
9.546
9.512
9.532
13,522
-0.01(-0.07%)
Sep 06, 2018
9.608
9.608
9.518
9.539
16,763
-0.06(-0.64%)
Sep 05, 2018
9.697
9.697
9.587
9.601
37,961
-0.10(-0.99%)
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
.