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 31, 2013
6.047
5.979
5.979
5.979
158,513
-0.01(-0.24%)
Dec 30, 2013
6.105
6.115
5.915
5.993
123,970
-0.11(-1.84%)
Dec 27, 2013
5.974
6.105
5.930
6.105
117,287
+0.13(+2.20%)
Dec 26, 2013
6.057
6.062
5.964
5.974
159,138
-0.06(-0.97%)
Dec 24, 2013
5.993
6.032
5.976
6.032
52,719
+0.02(+0.41%)
Dec 23, 2013
6.013
6.081
5.998
6.008
155,072
+0.00(+0.08%)
Dec 20, 2013
5.949
6.032
5.946
6.003
105,619
+0.05(+0.90%)
Dec 19, 2013
5.915
5.988
5.901
5.949
152,624
+0.04(+0.66%)
Dec 18, 2013
5.901
5.939
5.901
5.910
85,531
-0.00(-0.08%)
Dec 17, 2013
5.891
5.925
5.891
5.915
73,853
+0.03(+0.49%)
Dec 16, 2013
5.824
5.910
5.824
5.886
76,527
+0.05(+0.82%)
Dec 13, 2013
5.809
5.882
5.803
5.838
69,509
+0.04(+0.75%)
Dec 12, 2013
5.853
5.853
5.790
5.795
169,719
-0.04(-0.66%)
Dec 11, 2013
5.880
5.891
5.814
5.833
61,107
-0.04(-0.74%)
Dec 10, 2013
5.896
5.910
5.867
5.877
74,587
+0.01(+0.25%)
Dec 09, 2013
5.901
5.939
5.862
5.862
54,263
-0.05(-0.81%)
Dec 06, 2013
5.901
5.930
5.877
5.910
22,800
+0.01(+0.17%)
Dec 05, 2013
5.872
5.916
5.872
5.900
36,634
+0.00(+0.07%)
Dec 04, 2013
5.949
5.954
5.843
5.896
149,491
-0.08(-1.37%)
Dec 03, 2013
5.968
6.011
5.939
5.978
76,571
+0.01(+0.24%)
Dec 02, 2013
5.954
6.092
5.949
5.963
143,421
+0.01(+0.16%)
Nov 29, 2013
6.021
6.064
5.954
5.954
20,423
+0.00(+0.03%)
Nov 27, 2013
5.954
5.987
5.949
5.952
37,526
-0.03(-0.51%)
Nov 26, 2013
6.021
6.112
5.959
5.983
88,035
-0.06(-1.03%)
Nov 25, 2013
6.108
6.132
6.045
6.045
50,273
-0.01(-0.16%)
Nov 22, 2013
6.055
6.108
6.046
6.055
40,377
-0.05(-0.87%)
Nov 21, 2013
6.069
6.136
6.055
6.108
91,879
+0.04(+0.63%)
Nov 20, 2013
6.182
6.182
6.069
6.069
84,491
-0.07(-1.10%)
Nov 19, 2013
6.165
6.166
6.132
6.136
57,197
-0.07(-1.09%)
Nov 18, 2013
6.189
6.218
6.132
6.204
71,075
+0.10(+1.56%)
Nov 15, 2013
6.146
6.146
6.083
6.108
26,831
-0.04(-0.62%)
Nov 14, 2013
6.094
6.170
6.089
6.146
49,173
+0.11(+1.89%)
Nov 12, 2013
6.070
6.080
6.027
6.033
36,446
+0.00(+0.01%)
Nov 11, 2013
6.056
6.056
6.008
6.032
24,536
+0.01(+0.16%)
Nov 08, 2013
6.070
6.080
6.003
6.022
82,380
-0.06(-1.02%)
Nov 07, 2013
6.084
6.094
5.998
6.084
75,642
+0.00(+0.08%)
Nov 06, 2013
6.070
6.137
6.051
6.080
70,480
+0.00(+0.00%)
Nov 05, 2013
6.056
6.103
6.056
6.080
37,015
-0.01(-0.24%)
Nov 04, 2013
6.146
6.146
6.060
6.094
76,609
-0.06(-0.91%)
Nov 01, 2013
6.075
6.189
6.065
6.150
48,406
+0.06(+0.92%)
Oct 31, 2013
6.089
6.172
6.089
6.094
19,762
+0.02(+0.25%)
Oct 30, 2013
6.089
6.137
6.075
6.079
30,380
-0.02(-0.25%)
Oct 29, 2013
6.151
6.194
6.094
6.094
43,994
-0.07(-1.09%)
Oct 28, 2013
6.194
6.209
6.151
6.161
24,664
+0.00(+0.03%)
Oct 25, 2013
6.180
6.180
6.142
6.159
44,953
+0.02(+0.35%)
Oct 24, 2013
6.060
6.261
6.035
6.137
82,914
+0.08(+1.26%)
Oct 23, 2013
6.046
6.080
6.041
6.060
67,775
-0.03(-0.47%)
Oct 22, 2013
6.065
6.103
6.061
6.089
44,941
+0.03(+0.52%)
Oct 21, 2013
5.999
6.084
5.999
6.058
39,581
+0.03(+0.51%)
Oct 18, 2013
6.008
6.051
5.975
6.027
37,776
+0.05(+0.87%)
Oct 17, 2013
5.899
5.999
5.899
5.975
18,097
+0.04(+0.64%)
Oct 16, 2013
5.947
5.951
5.880
5.937
50,251
+0.00(+0.00%)
Oct 15, 2013
5.985
5.985
5.909
5.937
50,359
-0.02(-0.40%)
Oct 14, 2013
5.937
5.980
5.871
5.961
35,161
+0.04(+0.64%)
Oct 11, 2013
5.842
5.928
5.838
5.923
65,225
+0.08(+1.30%)
Oct 10, 2013
5.838
5.885
5.828
5.847
123,769
+0.01(+0.16%)
Oct 09, 2013
5.814
5.861
5.814
5.838
77,513
+0.03(+0.57%)
Oct 08, 2013
5.866
5.918
5.790
5.804
73,745
-0.09(-1.53%)
Oct 07, 2013
5.918
5.937
5.857
5.894
42,898
-0.03(-0.55%)
Oct 04, 2013
5.904
5.938
5.904
5.927
16,325
+0.01(+0.16%)
Oct 03, 2013
5.928
5.947
5.895
5.918
32,932
-0.02(-0.41%)
Oct 02, 2013
5.970
6.004
5.937
5.942
81,250
-0.02(-0.40%)
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
.