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
+0.00 (+0.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2003
6.380
6.411
6.380
6.411
22,386
+0.01(+0.22%)
Dec 30, 2003
6.404
6.404
6.369
6.397
30,996
+0.01(+0.16%)
Dec 29, 2003
6.380
6.418
6.369
6.387
55,105
-0.02(-0.38%)
Dec 26, 2003
6.387
6.432
6.387
6.411
23,821
+0.03(+0.44%)
Dec 24, 2003
6.359
6.414
6.359
6.383
22,386
-0.03(-0.43%)
Dec 23, 2003
6.376
6.414
6.369
6.411
75,196
+0.03(+0.55%)
Dec 22, 2003
6.491
6.491
6.376
6.376
114,803
-0.04(-0.60%)
Dec 19, 2003
6.359
6.463
6.359
6.414
101,887
+0.07(+1.15%)
Dec 18, 2003
6.289
6.345
6.289
6.341
90,407
+0.06(+1.00%)
Dec 17, 2003
6.209
6.306
6.209
6.279
72,900
+0.06(+0.90%)
Dec 16, 2003
6.272
6.272
6.206
6.223
153,262
+0.04(+0.62%)
Dec 15, 2003
6.289
6.289
6.174
6.184
113,655
-0.13(-1.99%)
Dec 12, 2003
6.310
6.310
6.272
6.310
85,815
+0.00(+0.06%)
Dec 11, 2003
6.331
6.341
6.272
6.306
65,724
+0.02(+0.39%)
Dec 10, 2003
6.289
6.289
6.251
6.282
58,836
-0.01(-0.11%)
Dec 09, 2003
6.272
6.324
6.258
6.289
86,102
+0.02(+0.33%)
Dec 08, 2003
6.299
6.299
6.223
6.268
75,770
+0.03(+0.50%)
Dec 05, 2003
6.184
6.230
6.167
6.237
181,389
-0.05(-0.78%)
Dec 04, 2003
6.268
6.268
6.202
6.286
61,132
+0.07(+1.18%)
Dec 03, 2003
6.299
6.376
6.209
6.212
157,854
-0.09(-1.38%)
Dec 02, 2003
6.216
6.272
6.216
6.299
97,295
+0.12(+1.97%)
Dec 01, 2003
6.216
6.216
6.097
6.178
106,766
+0.03(+0.45%)
Nov 28, 2003
6.171
6.272
6.150
6.150
77,492
-0.05(-0.79%)
Nov 26, 2003
6.118
6.202
6.115
6.198
72,038
+0.08(+1.37%)
Nov 25, 2003
6.150
6.178
6.150
6.115
59,123
-0.02(-0.28%)
Nov 24, 2003
6.097
6.167
6.073
6.132
120,830
+0.07(+1.21%)
Nov 21, 2003
6.063
6.087
6.059
6.059
82,945
-0.00(-0.06%)
Nov 20, 2003
6.045
6.045
5.965
6.063
92,416
+0.03(+0.58%)
Nov 19, 2003
6.000
6.028
6.000
6.028
92,990
+0.00(+0.06%)
Nov 18, 2003
6.010
6.024
5.941
6.024
165,603
-0.03(-0.58%)
Nov 17, 2003
5.888
6.076
5.888
6.059
236,207
+0.26(+4.44%)
Nov 14, 2003
5.714
5.801
5.714
5.801
375,119
+0.14(+2.46%)
Nov 13, 2003
5.627
5.679
5.627
5.662
805,631
+0.03(+0.62%)
Nov 12, 2003
5.631
5.634
5.589
5.627
264,908
-0.00(-0.06%)
Nov 11, 2003
5.610
5.620
5.592
5.631
284,998
+0.07(+1.32%)
Nov 10, 2003
5.627
5.627
5.550
5.557
625,677
+0.02(+0.38%)
Nov 07, 2003
5.585
5.585
5.536
5.536
113,655
-0.06(-1.12%)
Nov 06, 2003
5.603
5.603
5.592
5.599
150,392
-0.01(-0.19%)
Nov 05, 2003
5.662
5.634
5.592
5.610
154,123
-0.03(-0.49%)
Nov 04, 2003
5.662
5.662
5.627
5.637
60,558
-0.02(-0.31%)
Nov 03, 2003
5.728
5.721
5.655
5.655
159,223
-0.05(-0.92%)
Oct 31, 2003
5.679
5.707
5.679
5.707
37,311
+0.04(+0.68%)
Oct 30, 2003
5.589
5.669
5.589
5.669
111,933
+0.10(+1.75%)
Oct 29, 2003
5.557
5.571
5.557
5.571
133,458
+0.03(+0.57%)
Oct 28, 2003
5.453
5.540
5.453
5.540
140,920
+0.08(+1.47%)
Oct 27, 2003
5.435
5.460
5.418
5.460
1,206,007
+0.05(+0.90%)
Oct 24, 2003
5.453
5.453
5.401
5.411
256,298
-0.02(-0.38%)
Oct 23, 2003
5.439
5.453
5.428
5.432
231,328
-0.01(-0.13%)
Oct 22, 2003
5.435
5.453
5.383
5.439
216,978
-0.03(-0.57%)
Oct 21, 2003
5.414
5.470
5.414
5.470
197,748
+0.08(+1.55%)
Oct 20, 2003
5.366
5.401
5.348
5.387
251,992
+0.03(+0.65%)
Oct 17, 2003
5.401
5.401
5.352
5.352
428,215
-0.02(-0.39%)
Oct 16, 2003
5.366
5.373
5.345
5.373
194,878
-0.02(-0.32%)
Oct 15, 2003
5.383
5.383
5.359
5.390
192,869
+0.03(+0.52%)
Oct 14, 2003
5.387
5.387
5.348
5.362
864,180
-0.04(-0.77%)
Oct 13, 2003
5.408
5.418
5.401
5.404
151,253
-0.00(-0.06%)
Oct 10, 2003
5.428
5.428
5.414
5.408
52,235
-0.02(-0.39%)
Oct 09, 2003
5.439
5.435
5.411
5.428
47,643
-0.01(-0.19%)
Oct 08, 2003
5.418
5.439
5.418
5.439
84,954
+0.01(+0.13%)
Oct 07, 2003
5.390
5.432
5.373
5.432
134,893
+0.04(+0.78%)
Oct 06, 2003
5.394
5.397
5.373
5.390
37,311
-0.02(-0.39%)
Oct 03, 2003
5.414
5.414
5.390
5.411
34,440
+0.00(+0.06%)
Oct 02, 2003
5.408
5.408
5.380
5.408
135,467
+0.02(+0.39%)
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
.