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, 2018
8.179
8.193
8.038
8.144
148,344
+0.06(+0.70%)
Dec 28, 2018
7.940
8.172
7.933
8.088
166,214
+0.08(+0.97%)
Dec 27, 2018
8.067
8.189
7.961
8.010
115,082
-0.01(-0.09%)
Dec 26, 2018
7.933
8.017
7.799
8.017
53,984
+0.09(+1.16%)
Dec 24, 2018
7.573
7.925
7.573
7.925
88,638
+0.35(+4.56%)
Dec 21, 2018
7.658
7.707
7.573
7.580
115,725
-0.04(-0.56%)
Dec 20, 2018
7.918
7.918
7.587
7.622
132,460
-0.30(-3.76%)
Dec 19, 2018
7.864
8.067
7.864
7.920
74,090
-0.03(-0.35%)
Dec 18, 2018
7.948
8.067
7.836
7.948
89,780
-0.11(-1.30%)
Dec 17, 2018
8.165
8.210
8.053
8.053
66,157
-0.20(-2.38%)
Dec 14, 2018
8.319
8.396
8.186
8.249
104,105
-0.14(-1.67%)
Dec 13, 2018
8.494
8.494
8.368
8.389
52,422
-0.10(-1.16%)
Dec 12, 2018
8.515
8.529
8.487
8.487
35,665
-0.04(-0.49%)
Dec 11, 2018
8.578
8.578
8.425
8.529
44,695
+0.07(+0.83%)
Dec 10, 2018
8.494
8.571
8.417
8.459
64,693
+0.02(+0.25%)
Dec 07, 2018
8.494
8.557
8.403
8.438
38,700
+0.01(+0.08%)
Dec 06, 2018
8.403
8.513
8.382
8.431
53,497
-0.10(-1.15%)
Dec 04, 2018
8.557
8.557
8.494
8.529
40,985
-0.04(-0.49%)
Dec 03, 2018
8.459
8.578
8.438
8.571
68,268
+0.13(+1.49%)
Nov 30, 2018
8.396
8.445
8.344
8.445
47,268
+0.05(+0.58%)
Nov 29, 2018
8.305
8.401
8.305
8.396
60,639
+0.06(+0.67%)
Nov 28, 2018
8.333
8.368
8.305
8.340
65,212
+0.04(+0.51%)
Nov 27, 2018
8.389
8.389
8.298
8.298
51,881
-0.09(-1.09%)
Nov 26, 2018
8.529
8.529
8.389
8.389
28,195
-0.11(-1.24%)
Nov 23, 2018
8.508
8.508
8.424
8.494
22,420
+0.04(+0.50%)
Nov 21, 2018
8.452
8.452
8.452
0
-0.03(-0.35%)
Nov 20, 2018
8.454
8.481
8.328
8.481
96,083
+0.03(+0.33%)
Nov 19, 2018
8.488
8.558
8.454
8.454
56,820
-0.10(-1.22%)
Nov 16, 2018
8.544
8.593
8.544
8.558
30,182
+0.00(+0.00%)
Nov 15, 2018
8.607
8.607
8.544
8.558
18,245
-0.03(-0.32%)
Nov 14, 2018
8.788
8.788
8.558
8.586
36,079
-0.06(-0.64%)
Nov 13, 2018
8.662
8.690
8.579
8.641
53,408
-0.05(-0.62%)
Nov 12, 2018
8.648
8.711
8.648
8.695
15,347
-0.01(-0.10%)
Nov 09, 2018
8.676
8.711
8.648
8.704
31,475
-0.05(-0.56%)
Nov 08, 2018
8.781
8.802
8.739
8.753
21,772
-0.04(-0.47%)
Nov 07, 2018
8.788
8.805
8.760
8.795
20,301
+0.03(+0.32%)
Nov 06, 2018
8.704
8.776
8.704
8.767
30,548
+0.07(+0.80%)
Nov 05, 2018
8.802
8.819
8.697
8.697
34,492
-0.17(-1.96%)
Nov 02, 2018
8.850
8.878
8.791
8.871
29,320
+0.07(+0.79%)
Nov 01, 2018
8.697
8.802
8.697
8.802
28,990
+0.08(+0.88%)
Oct 31, 2018
8.648
8.725
8.628
8.725
48,985
+0.10(+1.21%)
Oct 30, 2018
8.565
8.697
8.565
8.621
45,844
-0.01(-0.16%)
Oct 29, 2018
8.676
8.690
8.630
8.635
10,675
+0.00(+0.00%)
Oct 26, 2018
8.579
8.648
8.579
8.635
44,267
-0.04(-0.42%)
Oct 25, 2018
8.600
8.683
8.593
8.671
92,271
+0.09(+1.08%)
Oct 24, 2018
8.718
8.767
8.572
8.579
143,442
-0.19(-2.14%)
Oct 23, 2018
9.080
9.110
8.767
8.767
53,921
-0.26(-2.87%)
Oct 22, 2018
8.922
9.032
8.908
9.026
95,275
+0.17(+1.95%)
Oct 19, 2018
8.853
8.915
8.832
8.853
30,942
+0.06(+0.71%)
Oct 18, 2018
8.853
8.853
8.777
8.790
34,455
-0.06(-0.63%)
Oct 17, 2018
8.811
8.887
8.811
8.846
12,142
+0.02(+0.24%)
Oct 16, 2018
8.611
8.846
8.611
8.825
85,994
+0.22(+2.57%)
Oct 15, 2018
8.583
8.666
8.566
8.604
46,841
+0.05(+0.57%)
Oct 12, 2018
8.569
8.617
8.479
8.555
57,112
+0.08(+0.90%)
Oct 11, 2018
8.583
8.631
8.445
8.479
98,020
-0.14(-1.61%)
Oct 10, 2018
8.735
8.818
8.617
8.617
66,764
-0.20(-2.27%)
Oct 09, 2018
8.818
8.880
8.772
8.818
33,601
+0.01(+0.16%)
Oct 08, 2018
8.763
8.825
8.735
8.804
68,713
-0.01(-0.16%)
Oct 05, 2018
8.922
8.929
8.818
8.818
74,463
-0.10(-1.16%)
Oct 04, 2018
8.991
8.991
8.873
8.922
63,370
-0.08(-0.92%)
Oct 03, 2018
9.032
9.046
8.991
9.005
15,842
-0.03(-0.38%)
Oct 02, 2018
9.012
9.081
8.963
9.039
36,618
+0.03(+0.32%)
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
.