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 (%)
Dec 31, 2002
5.253
5.253
5.201
5.232
25,107
-0.02(-0.33%)
Dec 30, 2002
5.260
5.284
5.232
5.250
30,591
-0.01(-0.20%)
Dec 27, 2002
5.284
5.371
5.250
5.260
64,933
-0.08(-1.43%)
Dec 26, 2002
5.308
5.364
5.222
5.336
21,067
+0.03(+0.65%)
Dec 24, 2002
5.336
5.364
5.302
5.302
8,946
-0.01(-0.20%)
Dec 23, 2002
5.187
5.315
5.187
5.312
26,550
+0.04(+0.72%)
Dec 20, 2002
5.284
5.319
5.267
5.274
26,550
-0.06(-1.04%)
Dec 19, 2002
5.350
5.350
5.329
5.329
6,060
+0.01(+0.20%)
Dec 18, 2002
5.319
5.336
5.270
5.319
14,429
+0.07(+1.32%)
Dec 17, 2002
5.263
5.354
5.163
5.250
74,457
+0.03(+0.53%)
Dec 16, 2002
5.250
5.250
5.128
5.222
18,181
+0.02(+0.47%)
Dec 13, 2002
5.250
5.250
5.156
5.198
16,738
-0.09(-1.70%)
Dec 12, 2002
5.198
5.288
5.198
5.288
28,570
+0.08(+1.60%)
Dec 11, 2002
5.250
5.319
5.198
5.205
26,262
-0.08(-1.51%)
Dec 10, 2002
5.312
5.350
5.225
5.284
30,013
+0.00(+0.00%)
Dec 09, 2002
5.302
5.388
5.232
5.284
61,470
-0.02(-0.33%)
Dec 06, 2002
5.267
5.302
5.267
5.302
8,369
+0.03(+0.59%)
Dec 05, 2002
5.308
5.308
5.260
5.270
15,584
+0.00(+0.00%)
Dec 04, 2002
5.250
5.364
5.239
5.270
31,168
-0.03(-0.59%)
Dec 03, 2002
5.284
5.354
5.267
5.302
31,168
+0.03(+0.66%)
Dec 02, 2002
5.215
5.405
5.198
5.267
60,605
+0.07(+1.33%)
Nov 29, 2002
5.198
5.281
5.198
5.198
8,369
+0.00(+0.00%)
Nov 27, 2002
5.163
5.267
5.128
5.198
36,363
+0.07(+1.35%)
Nov 26, 2002
5.066
5.128
5.066
5.128
14,141
+0.10(+2.07%)
Nov 25, 2002
4.955
5.128
4.955
5.024
39,537
+0.10(+2.11%)
Nov 22, 2002
4.958
4.958
4.910
4.920
21,933
-0.07(-1.46%)
Nov 21, 2002
5.062
5.180
4.993
4.993
41,269
-0.03(-0.69%)
Nov 20, 2002
5.135
5.267
5.024
5.028
60,027
-0.10(-1.96%)
Nov 19, 2002
5.198
5.198
5.128
5.128
22,221
-0.06(-1.20%)
Nov 18, 2002
5.198
5.198
5.191
5.191
14,718
+0.00(+0.00%)
Nov 15, 2002
5.208
5.215
5.191
5.191
4,040
+0.01(+0.27%)
Nov 14, 2002
5.128
5.180
5.128
5.177
23,087
+0.04(+0.81%)
Nov 13, 2002
5.128
5.215
5.128
5.135
18,758
-0.01(-0.13%)
Nov 12, 2002
5.163
5.194
5.111
5.142
15,584
+0.01(+0.27%)
Nov 11, 2002
5.191
5.250
5.128
5.128
14,141
-0.03(-0.54%)
Nov 08, 2002
5.111
5.156
5.097
5.156
8,657
-0.01(-0.13%)
Nov 07, 2002
5.042
5.163
5.024
5.163
8,369
+0.09(+1.71%)
Nov 06, 2002
5.024
5.076
4.990
5.076
6,349
+0.12(+2.38%)
Nov 05, 2002
4.972
5.076
4.924
4.958
21,644
-0.05(-0.97%)
Nov 04, 2002
5.004
5.024
4.938
5.007
23,953
+0.03(+0.63%)
Nov 01, 2002
4.972
5.024
4.972
4.976
15,872
+0.02(+0.42%)
Oct 31, 2002
5.024
5.049
4.955
4.955
577,190
-0.03(-0.69%)
Oct 30, 2002
4.920
5.038
4.920
4.990
23,664
+0.06(+1.12%)
Oct 29, 2002
5.042
5.042
4.886
4.934
39,248
-0.09(-1.73%)
Oct 28, 2002
5.042
5.066
4.972
5.021
15,295
+0.01(+0.28%)
Oct 25, 2002
4.938
5.024
4.927
5.007
39,248
+0.09(+1.83%)
Oct 24, 2002
4.886
4.920
4.879
4.917
10,100
+0.07(+1.36%)
Oct 23, 2002
4.782
4.938
4.771
4.851
46,752
+0.10(+2.19%)
Oct 22, 2002
4.962
4.962
4.747
4.747
82,538
-0.23(-4.53%)
Oct 21, 2002
4.816
4.972
4.799
4.972
108,511
+0.16(+3.31%)
Oct 18, 2002
4.782
4.851
4.712
4.813
77,632
-0.16(-3.27%)
Oct 17, 2002
5.250
5.250
4.955
4.976
92,350
-0.27(-5.21%)
Oct 16, 2002
5.423
5.423
5.229
5.250
75,900
-0.17(-3.20%)
Oct 15, 2002
5.492
5.534
5.395
5.423
96,102
-0.10(-1.88%)
Oct 14, 2002
5.457
5.561
5.423
5.527
894,645
-0.01(-0.19%)
Oct 11, 2002
5.516
5.537
5.464
5.537
24,530
+0.05(+0.82%)
Oct 10, 2002
5.457
5.544
5.457
5.492
44,732
+0.05(+0.96%)
Oct 09, 2002
5.475
5.492
5.374
5.440
55,698
+0.01(+0.19%)
Oct 08, 2002
5.388
5.433
5.371
5.430
17,892
+0.02(+0.45%)
Oct 07, 2002
5.343
5.405
5.315
5.405
20,201
+0.03(+0.58%)
Oct 04, 2002
5.454
5.454
5.374
5.374
4,906
-0.07(-1.21%)
Oct 03, 2002
5.412
5.454
5.405
5.440
21,067
+0.05(+0.83%)
Oct 02, 2002
5.423
5.454
5.374
5.395
18,470
+0.01(+0.13%)
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
.