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
)
10.37
-0.03 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 30, 2011
5.750
5.845
5.660
5.820
87,256
+0.10(+1.79%)
Dec 29, 2011
5.746
5.758
5.701
5.718
38,979
-0.04(-0.78%)
Dec 28, 2011
5.762
5.799
5.762
5.762
30,422
-0.00(-0.07%)
Dec 27, 2011
5.771
5.791
5.742
5.767
58,828
-0.04(-0.67%)
Dec 23, 2011
5.812
5.841
5.791
5.805
45,869
+0.06(+1.03%)
Dec 21, 2011
5.762
5.774
5.729
5.746
56,593
+0.02(+0.29%)
Dec 20, 2011
5.762
5.762
5.557
5.729
77,728
+0.05(+0.80%)
Dec 19, 2011
5.668
5.762
5.652
5.684
50,941
+0.04(+0.65%)
Dec 16, 2011
5.590
5.692
5.586
5.648
80,695
+0.04(+0.79%)
Dec 15, 2011
5.529
5.660
5.529
5.603
54,403
+0.11(+1.93%)
Dec 14, 2011
5.538
5.538
5.485
5.497
44,908
-0.04(-0.66%)
Dec 13, 2011
5.554
5.558
5.497
5.533
110,638
-0.01(-0.15%)
Dec 12, 2011
5.546
5.566
5.476
5.542
29,776
+0.00(+0.07%)
Dec 09, 2011
5.538
5.578
5.505
5.538
43,875
+0.06(+1.12%)
Dec 08, 2011
5.558
5.558
5.468
5.476
39,048
-0.07(-1.25%)
Dec 07, 2011
5.578
5.578
5.509
5.546
52,762
-0.02(-0.37%)
Dec 06, 2011
5.562
5.582
5.529
5.566
67,060
+0.04(+0.66%)
Dec 05, 2011
5.546
5.615
5.521
5.529
79,313
+0.02(+0.28%)
Dec 02, 2011
5.607
5.607
5.497
5.514
67,047
-0.06(-1.16%)
Dec 01, 2011
5.578
5.603
5.468
5.578
48,165
+0.02(+0.44%)
Nov 30, 2011
5.603
5.603
5.525
5.554
91,130
+0.05(+0.96%)
Nov 29, 2011
5.505
5.505
5.485
5.501
27,393
-0.01(-0.15%)
Nov 28, 2011
5.546
5.546
5.497
5.509
29,906
+0.07(+1.35%)
Nov 25, 2011
5.411
5.444
5.407
5.436
16,052
+0.04(+0.83%)
Nov 23, 2011
5.489
5.489
5.354
5.391
87,530
-0.10(-1.85%)
Nov 22, 2011
5.517
5.517
5.452
5.493
96,667
+0.03(+0.60%)
Nov 21, 2011
5.444
5.460
5.419
5.460
35,231
-0.02(-0.37%)
Nov 18, 2011
5.501
5.517
5.426
5.480
60,998
+0.02(+0.32%)
Nov 17, 2011
5.503
5.560
5.362
5.463
102,433
-0.03(-0.59%)
Nov 16, 2011
5.439
5.496
5.427
5.495
50,268
+0.04(+0.67%)
Nov 15, 2011
5.410
5.463
5.410
5.459
43,868
+0.05(+0.90%)
Nov 14, 2011
5.435
5.438
5.374
5.410
19,710
-0.01(-0.15%)
Nov 11, 2011
5.366
5.447
5.366
5.418
39,744
+0.08(+1.52%)
Nov 10, 2011
5.386
5.398
5.333
5.338
35,221
+0.00(+0.00%)
Nov 09, 2011
5.374
5.374
5.309
5.338
74,726
-0.05(-0.90%)
Nov 08, 2011
5.346
5.398
5.338
5.386
43,534
+0.06(+1.06%)
Nov 07, 2011
5.362
5.390
5.325
5.329
52,329
-0.01(-0.15%)
Nov 04, 2011
5.317
5.338
5.309
5.338
16,418
+0.02(+0.38%)
Nov 03, 2011
5.354
5.356
5.285
5.317
47,567
-0.02(-0.38%)
Nov 02, 2011
5.350
5.370
5.305
5.338
38,436
+0.06(+1.07%)
Nov 01, 2011
5.321
5.325
5.261
5.281
65,792
-0.07(-1.29%)
Oct 31, 2011
5.410
5.410
5.331
5.350
48,329
-0.01(-0.23%)
Oct 28, 2011
5.390
5.406
5.317
5.362
64,495
+0.03(+0.53%)
Oct 27, 2011
5.503
5.503
5.281
5.333
122,664
+0.00(+0.00%)
Oct 26, 2011
5.402
5.402
5.288
5.333
72,306
+0.04(+0.76%)
Oct 25, 2011
5.321
5.342
5.204
5.293
183,589
-0.03(-0.53%)
Oct 24, 2011
5.475
5.528
5.293
5.321
265,810
-0.16(-2.95%)
Oct 21, 2011
5.835
5.835
5.483
5.483
219,275
-0.26(-4.58%)
Oct 20, 2011
5.754
5.783
5.673
5.746
73,913
+0.03(+0.47%)
Oct 19, 2011
5.672
5.741
5.636
5.719
105,134
+0.06(+1.04%)
Oct 18, 2011
5.576
5.660
5.510
5.660
60,151
+0.11(+1.96%)
Oct 17, 2011
5.475
5.560
5.455
5.552
107,201
+0.11(+2.07%)
Oct 14, 2011
5.443
5.459
5.375
5.439
84,894
+0.08(+1.46%)
Oct 13, 2011
5.359
5.379
5.299
5.361
43,216
-0.02(-0.41%)
Oct 12, 2011
5.383
5.383
5.299
5.383
40,525
+0.04(+0.83%)
Oct 11, 2011
5.379
5.387
5.319
5.339
82,125
-0.08(-1.48%)
Oct 10, 2011
5.287
5.455
5.287
5.419
64,021
+0.18(+3.45%)
Oct 07, 2011
5.299
5.327
5.226
5.238
53,136
+0.01(+0.23%)
Oct 06, 2011
5.158
5.300
5.143
5.226
62,243
+0.10(+1.88%)
Oct 05, 2011
4.997
5.154
4.997
5.130
58,455
+0.17(+3.40%)
Oct 04, 2011
5.049
5.077
4.885
4.961
159,243
-0.21(-3.97%)
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
.