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, 2007
4.071
4.106
3.992
4.054
240,226
-0.06(-1.35%)
Dec 28, 2007
4.179
4.179
4.089
4.110
164,167
-0.11(-2.71%)
Dec 27, 2007
4.175
4.227
4.175
4.224
101,874
+0.04(+0.99%)
Dec 26, 2007
4.116
4.220
4.106
4.182
141,988
+0.07(+1.60%)
Dec 24, 2007
4.089
4.210
4.058
4.116
140,849
-0.03(-0.67%)
Dec 21, 2007
4.071
4.151
4.040
4.144
191,751
+0.11(+2.66%)
Dec 20, 2007
3.999
4.044
3.964
4.037
219,332
+0.04(+0.95%)
Dec 19, 2007
3.978
4.082
3.947
3.999
161,065
-0.01(-0.26%)
Dec 18, 2007
4.040
4.040
3.925
4.009
314,280
+0.04(+1.05%)
Dec 17, 2007
4.023
4.113
3.916
3.967
227,124
-0.08(-1.97%)
Dec 14, 2007
4.054
4.099
3.999
4.047
242,997
-0.05(-1.27%)
Dec 13, 2007
4.134
4.134
4.030
4.099
85,712
-0.03(-0.76%)
Dec 12, 2007
4.165
4.224
4.089
4.130
146,029
-0.03(-0.75%)
Dec 11, 2007
4.193
4.265
4.158
4.162
226,547
-0.07(-1.56%)
Dec 10, 2007
4.220
4.245
4.179
4.227
75,900
+0.02(+0.41%)
Dec 07, 2007
4.227
4.241
4.168
4.210
109,089
-0.07(-1.70%)
Dec 06, 2007
4.162
4.283
4.158
4.283
170,271
+0.08(+1.98%)
Dec 05, 2007
4.314
4.314
4.193
4.200
107,357
-0.07(-1.62%)
Dec 04, 2007
4.324
4.435
4.238
4.269
146,335
-0.17(-3.75%)
Dec 03, 2007
3.992
4.435
3.992
4.435
155,844
+0.14(+3.14%)
Nov 30, 2007
4.300
4.359
4.262
4.300
128,424
+0.10(+2.48%)
Nov 29, 2007
4.248
4.331
4.175
4.196
132,753
-0.07(-1.62%)
Nov 28, 2007
4.210
4.293
4.186
4.265
63,779
+0.09(+2.16%)
Nov 27, 2007
4.123
4.245
4.123
4.175
149,781
+0.02(+0.42%)
Nov 26, 2007
4.969
4.331
4.158
4.158
115,726
-0.05(-1.23%)
Nov 23, 2007
4.061
4.214
4.061
4.210
18,758
+0.15(+3.76%)
Nov 21, 2007
4.536
4.317
3.954
4.058
233,762
-0.07(-1.76%)
Nov 20, 2007
4.158
4.290
4.075
4.130
192,493
-0.12(-2.77%)
Nov 19, 2007
4.782
4.782
4.245
4.248
202,645
-0.13(-2.93%)
Nov 16, 2007
4.356
4.435
4.349
4.376
140,834
-0.04(-0.94%)
Nov 15, 2007
4.349
4.435
4.349
4.418
121,787
+0.07(+1.59%)
Nov 14, 2007
4.331
4.442
4.321
4.349
96,102
-0.01(-0.16%)
Nov 13, 2007
4.276
4.356
4.259
4.356
56,276
+0.11(+2.61%)
Nov 12, 2007
4.193
4.279
4.193
4.245
159,593
+0.01(+0.33%)
Nov 09, 2007
4.262
4.272
4.179
4.231
142,566
-0.03(-0.73%)
Nov 08, 2007
4.193
4.279
4.193
4.262
179,506
+0.02(+0.57%)
Nov 07, 2007
4.331
4.414
4.238
4.238
309,091
-0.21(-4.75%)
Nov 06, 2007
4.175
4.453
4.175
4.449
151,241
-0.03(-0.77%)
Nov 05, 2007
4.678
4.678
4.387
4.484
186,721
-0.16(-3.50%)
Nov 02, 2007
4.695
4.706
4.588
4.646
61,470
-0.05(-1.04%)
Nov 01, 2007
4.730
4.761
4.512
4.695
149,203
-0.06(-1.17%)
Oct 31, 2007
4.799
4.816
4.747
4.751
80,518
-0.03(-0.65%)
Oct 30, 2007
4.764
4.805
4.747
4.782
48,772
+0.00(+0.09%)
Oct 29, 2007
4.827
4.858
4.723
4.778
86,578
-0.08(-1.72%)
Oct 26, 2007
4.868
4.920
4.823
4.861
37,228
-0.03(-0.64%)
Oct 25, 2007
4.785
4.903
4.785
4.893
57,141
+0.07(+1.51%)
Oct 24, 2007
4.782
4.865
4.716
4.820
142,566
+0.04(+0.80%)
Oct 23, 2007
4.851
4.868
4.740
4.782
122,075
-0.07(-1.43%)
Oct 22, 2007
4.844
4.941
4.816
4.851
91,484
+0.02(+0.50%)
Oct 19, 2007
4.830
4.837
4.816
4.827
76,189
+0.01(+0.22%)
Oct 18, 2007
4.768
4.816
4.699
4.816
70,705
+0.04(+0.80%)
Oct 17, 2007
4.903
4.948
4.771
4.778
89,175
-0.12(-2.48%)
Oct 16, 2007
4.893
4.927
4.851
4.900
82,538
-0.03(-0.63%)
Oct 15, 2007
4.896
4.938
4.875
4.931
62,336
+0.05(+0.99%)
Oct 12, 2007
4.896
4.903
4.858
4.882
74,169
-0.01(-0.21%)
Oct 11, 2007
5.031
5.031
4.855
4.893
147,472
-0.12(-2.49%)
Oct 10, 2007
5.024
5.045
4.990
5.017
98,411
-0.03(-0.62%)
Oct 09, 2007
5.066
5.076
5.024
5.049
137,948
-0.07(-1.35%)
Oct 08, 2007
5.156
5.177
5.080
5.118
56,853
-0.02(-0.40%)
Oct 05, 2007
5.187
5.187
5.076
5.139
65,511
+0.01(+0.20%)
Oct 04, 2007
5.076
5.159
5.042
5.128
49,638
+0.07(+1.37%)
Oct 03, 2007
5.028
5.080
4.990
5.059
36,363
+0.03(+0.62%)
Oct 02, 2007
5.069
5.083
5.024
5.028
38,383
-0.09(-1.69%)
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
.