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
)
10.36
-0.04 (-0.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2006
5.866
5.873
5.834
5.841
14,720
-0.03(-0.47%)
Dec 28, 2006
5.855
5.869
5.814
5.869
34,346
+0.03(+0.53%)
Dec 27, 2006
5.852
5.866
5.803
5.838
11,256
-0.03(-0.59%)
Dec 26, 2006
5.848
5.873
5.838
5.873
24,822
+0.05(+0.77%)
Dec 22, 2006
5.744
5.855
5.737
5.828
43,005
+0.04(+0.72%)
Dec 21, 2006
5.810
5.838
5.661
5.786
57,148
-0.04(-0.65%)
Dec 20, 2006
5.727
5.869
5.686
5.824
50,798
+0.02(+0.36%)
Dec 19, 2006
5.855
5.855
5.796
5.803
17,606
-0.05(-0.83%)
Dec 18, 2006
5.852
5.855
5.814
5.852
30,883
-0.00(-0.00%)
Dec 15, 2006
5.807
5.873
5.807
5.852
31,171
+0.05(+0.78%)
Dec 14, 2006
5.807
5.807
5.758
5.807
44,737
+0.01(+0.24%)
Dec 13, 2006
5.803
5.803
5.769
5.793
24,244
+0.01(+0.18%)
Dec 12, 2006
5.821
5.866
5.717
5.783
78,795
-0.07(-1.18%)
Dec 11, 2006
5.841
5.852
5.810
5.852
14,142
-0.01(-0.24%)
Dec 08, 2006
5.862
5.873
5.841
5.866
30,883
+0.01(+0.18%)
Dec 07, 2006
5.783
5.855
5.783
5.855
21,358
+0.04(+0.72%)
Dec 06, 2006
5.838
5.838
5.772
5.814
31,460
-0.02(-0.30%)
Dec 05, 2006
5.807
5.838
5.793
5.831
62,343
-0.00(-0.06%)
Dec 04, 2006
5.779
5.834
5.779
5.834
50,221
+0.03(+0.48%)
Dec 01, 2006
5.841
5.883
5.796
5.807
53,685
-0.06(-1.00%)
Nov 30, 2006
5.883
5.890
5.848
5.866
25,399
-0.02(-0.29%)
Nov 29, 2006
5.814
5.883
5.803
5.883
31,749
+0.03(+0.47%)
Nov 28, 2006
5.855
5.886
5.807
5.855
31,171
-0.01(-0.12%)
Nov 27, 2006
5.873
5.890
5.803
5.862
45,314
-0.02(-0.29%)
Nov 24, 2006
5.855
5.880
5.855
5.880
8,081
+0.01(+0.12%)
Nov 22, 2006
5.862
5.873
5.831
5.873
33,480
+0.00(+0.06%)
Nov 21, 2006
5.845
5.869
5.814
5.869
34,924
+0.03(+0.59%)
Nov 20, 2006
5.821
5.855
5.776
5.834
25,976
-0.00(-0.06%)
Nov 17, 2006
5.751
5.855
5.751
5.838
48,201
+0.09(+1.51%)
Nov 16, 2006
5.776
5.779
5.751
5.751
18,183
-0.00(-0.06%)
Nov 15, 2006
5.793
5.793
5.751
5.755
25,976
-0.04(-0.72%)
Nov 14, 2006
5.803
5.862
5.786
5.796
20,781
+0.02(+0.30%)
Nov 13, 2006
5.800
5.814
5.769
5.779
16,740
-0.02(-0.42%)
Nov 10, 2006
5.762
5.803
5.762
5.803
29,440
+0.04(+0.72%)
Nov 09, 2006
5.786
5.803
5.758
5.762
35,501
+0.00(+0.06%)
Nov 08, 2006
5.817
5.869
5.758
5.758
34,924
-0.06(-1.01%)
Nov 07, 2006
5.845
5.866
5.786
5.817
18,472
-0.03(-0.47%)
Nov 06, 2006
5.765
5.880
5.762
5.845
52,819
+0.08(+1.38%)
Nov 03, 2006
5.786
5.814
5.751
5.765
19,626
+0.01(+0.24%)
Nov 02, 2006
5.720
5.814
5.720
5.751
49,355
+0.00(+0.00%)
Nov 01, 2006
5.710
5.762
5.710
5.751
35,212
+0.02(+0.30%)
Oct 31, 2006
5.727
5.748
5.717
5.734
35,790
-0.01(-0.24%)
Oct 30, 2006
5.751
5.762
5.703
5.748
36,944
-0.01(-0.12%)
Oct 27, 2006
5.758
5.786
5.751
5.755
10,102
-0.03(-0.54%)
Oct 26, 2006
5.807
5.810
5.758
5.786
49,066
-0.01(-0.12%)
Oct 25, 2006
5.786
5.814
5.762
5.793
23,667
+0.04(+0.72%)
Oct 24, 2006
5.783
5.817
5.737
5.751
58,591
+0.02(+0.30%)
Oct 23, 2006
5.727
5.786
5.727
5.734
30,883
-0.02(-0.42%)
Oct 20, 2006
5.724
5.779
5.706
5.758
35,790
-0.02(-0.36%)
Oct 19, 2006
5.769
5.803
5.758
5.779
19,626
-0.02(-0.42%)
Oct 18, 2006
5.737
5.803
5.737
5.803
36,655
+0.07(+1.15%)
Oct 17, 2006
5.706
5.744
5.706
5.737
25,976
-0.00(-0.06%)
Oct 16, 2006
5.717
5.748
5.717
5.741
39,253
+0.02(+0.36%)
Oct 13, 2006
5.717
5.769
5.717
5.720
23,090
+0.00(+0.00%)
Oct 12, 2006
5.786
5.786
5.718
5.720
26,553
-0.07(-1.14%)
Oct 11, 2006
5.786
5.834
5.772
5.786
43,294
-0.01(-0.24%)
Oct 10, 2006
5.769
5.814
5.769
5.800
25,687
+0.03(+0.54%)
Oct 09, 2006
5.814
5.814
5.769
5.769
24,822
-0.05(-0.77%)
Oct 06, 2006
5.814
5.814
5.779
5.814
26,842
+0.03(+0.60%)
Oct 05, 2006
5.748
5.807
5.748
5.779
21,069
+0.05(+0.79%)
Oct 04, 2006
5.741
5.786
5.717
5.734
50,221
-0.00(-0.06%)
Oct 03, 2006
5.803
5.821
5.737
5.737
49,644
-0.05(-0.78%)
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
.