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, 2022
10.08
10.33
9.999
10.25
57,971
+0.21(+2.07%)
Nov 29, 2022
9.936
10.32
9.936
10.04
19,129
+0.02(+0.18%)
Nov 28, 2022
9.963
10.08
9.854
10.03
47,426
+0.06(+0.64%)
Nov 25, 2022
10.12
10.12
9.728
9.963
17,367
-0.14(-1.34%)
Nov 23, 2022
10.40
10.45
9.891
10.10
59,396
-0.30(-2.87%)
Nov 22, 2022
10.03
10.40
9.999
10.40
36,219
+0.39(+3.89%)
Nov 21, 2022
10.05
10.13
9.945
10.01
22,748
-0.02(-0.22%)
Nov 18, 2022
10.39
10.39
9.944
10.03
44,520
-0.34(-3.26%)
Nov 17, 2022
9.953
10.39
9.953
10.37
51,702
+0.31(+3.13%)
Nov 16, 2022
9.908
10.19
9.908
10.05
46,361
+0.11(+1.09%)
Nov 15, 2022
9.818
10.02
9.818
9.944
52,637
+0.18(+1.84%)
Nov 14, 2022
9.935
10.17
9.692
9.764
34,858
-0.15(-1.54%)
Nov 11, 2022
9.863
10.04
9.827
9.917
28,270
+0.07(+0.73%)
Nov 10, 2022
9.620
9.908
9.593
9.845
61,401
+0.33(+3.50%)
Nov 09, 2022
9.512
9.575
9.494
9.512
11,968
+0.02(+0.19%)
Nov 08, 2022
9.368
9.611
9.364
9.494
49,020
+0.13(+1.34%)
Nov 07, 2022
9.395
9.404
9.333
9.368
41,230
+0.00(+0.00%)
Nov 04, 2022
9.404
9.476
9.368
9.368
14,826
+0.01(+0.10%)
Nov 03, 2022
9.368
9.395
9.269
9.359
7,392
+0.00(+0.00%)
Nov 02, 2022
9.458
9.665
9.224
9.359
38,850
-0.30(-3.08%)
Nov 01, 2022
9.467
9.665
9.467
9.656
42,572
+0.21(+2.19%)
Oct 31, 2022
9.503
9.525
9.242
9.449
46,851
-0.02(-0.19%)
Oct 28, 2022
9.323
9.503
9.323
9.467
51,639
+0.09(+0.96%)
Oct 27, 2022
9.377
9.386
9.260
9.377
13,801
+0.09(+0.97%)
Oct 26, 2022
9.206
9.341
9.206
9.287
44,430
+0.05(+0.58%)
Oct 25, 2022
9.134
9.278
9.134
9.233
36,726
+0.04(+0.49%)
Oct 24, 2022
9.161
9.247
9.116
9.188
25,412
+0.00(+0.00%)
Oct 21, 2022
9.215
9.215
9.161
9.188
21,212
-0.05(-0.57%)
Oct 20, 2022
9.295
9.304
9.188
9.242
41,954
-0.04(-0.39%)
Oct 19, 2022
9.322
9.420
9.224
9.277
46,454
-0.09(-0.96%)
Oct 18, 2022
9.394
9.420
9.282
9.367
22,660
+0.04(+0.48%)
Oct 17, 2022
9.367
9.465
9.322
9.322
17,743
+0.00(+0.00%)
Oct 14, 2022
9.313
9.537
9.286
9.322
29,312
-0.04(-0.48%)
Oct 13, 2022
9.286
9.546
9.259
9.367
36,710
-0.04(-0.48%)
Oct 12, 2022
9.349
9.465
9.349
9.412
25,486
+0.00(+0.00%)
Oct 11, 2022
9.492
9.492
9.412
9.412
14,867
-0.02(-0.19%)
Oct 10, 2022
9.519
9.617
9.412
9.429
23,832
-0.10(-1.03%)
Oct 07, 2022
9.510
9.573
9.510
9.528
32,189
-0.09(-0.93%)
Oct 06, 2022
9.680
9.707
9.608
9.617
20,295
-0.04(-0.46%)
Oct 05, 2022
9.662
9.850
9.573
9.662
22,011
-0.05(-0.55%)
Oct 04, 2022
9.698
9.773
9.617
9.716
20,938
+0.10(+1.02%)
Oct 03, 2022
9.528
9.674
9.501
9.617
58,667
+0.13(+1.32%)
Sep 30, 2022
9.447
9.537
9.403
9.492
50,193
+0.05(+0.57%)
Sep 29, 2022
9.394
9.501
9.394
9.438
48,956
-0.13(-1.40%)
Sep 28, 2022
9.403
9.582
9.394
9.573
88,406
+0.20(+2.10%)
Sep 27, 2022
9.447
9.465
9.268
9.376
49,749
-0.03(-0.29%)
Sep 26, 2022
9.483
9.644
9.304
9.403
32,391
-0.08(-0.85%)
Sep 23, 2022
9.877
9.877
9.349
9.483
36,242
-0.44(-4.42%)
Sep 22, 2022
10.17
10.17
9.859
9.921
63,375
-0.28(-2.73%)
Sep 21, 2022
10.36
10.36
10.15
10.20
32,609
-0.03(-0.26%)
Sep 20, 2022
10.25
10.40
10.23
10.23
20,152
-0.13(-1.29%)
Sep 19, 2022
10.27
10.43
10.27
10.36
12,501
+0.04(+0.43%)
Sep 16, 2022
10.49
10.74
10.32
10.32
43,308
-0.20(-1.94%)
Sep 15, 2022
10.48
10.64
10.45
10.52
32,656
+0.05(+0.51%)
Sep 14, 2022
10.77
10.77
10.31
10.47
55,948
-0.20(-1.92%)
Sep 13, 2022
10.63
10.86
10.63
10.67
26,071
-0.12(-1.07%)
Sep 12, 2022
10.87
10.87
10.64
10.79
17,554
+0.16(+1.51%)
Sep 09, 2022
10.79
10.89
10.63
10.63
30,378
-0.19(-1.73%)
Sep 08, 2022
10.74
11.10
10.72
10.81
16,963
+0.08(+0.75%)
Sep 07, 2022
10.95
11.10
10.67
10.73
49,438
-0.25(-2.27%)
Sep 06, 2022
10.85
11.24
10.85
10.98
18,511
+0.15(+1.40%)
Sep 02, 2022
11.12
11.12
10.73
10.83
20,734
-0.21(-1.94%)
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
.