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
)
10.36
-0.04 (-0.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 29, 2008
4.151
4.165
4.109
4.157
21,935
+0.01(+0.23%)
Feb 28, 2008
4.081
4.147
4.081
4.147
42,717
+0.00(+0.00%)
Feb 27, 2008
4.074
4.151
4.074
4.147
52,819
+0.04(+0.93%)
Feb 26, 2008
4.151
4.213
4.071
4.109
176,352
-0.09(-2.15%)
Feb 25, 2008
4.168
4.210
4.147
4.199
65,807
+0.02(+0.55%)
Feb 22, 2008
4.189
4.196
4.106
4.176
94,814
+0.05(+1.21%)
Feb 21, 2008
4.158
4.164
4.106
4.126
62,921
-0.03(-0.75%)
Feb 20, 2008
4.123
4.171
4.095
4.158
77,929
-0.03(-0.83%)
Feb 19, 2008
4.126
4.279
4.123
4.192
89,763
+0.05(+1.09%)
Feb 18, 2008
4.154
4.158
4.026
4.147
0
+0.00(+0.00%)
Feb 15, 2008
4.154
4.158
4.026
4.147
185,496
+0.00(+0.00%)
Feb 14, 2008
4.279
4.279
4.109
4.147
274,774
-0.16(-3.78%)
Feb 13, 2008
4.456
4.483
4.241
4.310
196,845
-0.14(-3.12%)
Feb 12, 2008
4.442
4.494
4.442
4.449
39,992
-0.01(-0.16%)
Feb 11, 2008
4.421
4.539
4.421
4.456
90,629
+0.00(+0.08%)
Feb 08, 2008
4.521
4.528
4.438
4.452
55,705
-0.03(-0.77%)
Feb 07, 2008
4.501
4.539
4.452
4.487
57,437
+0.00(+0.00%)
Feb 06, 2008
4.469
4.487
4.435
4.487
96,979
+0.03(+0.78%)
Feb 05, 2008
4.376
4.469
4.376
4.452
62,906
+0.02(+0.39%)
Feb 04, 2008
4.466
4.466
4.417
4.435
68,246
-0.02(-0.54%)
Feb 01, 2008
4.469
4.501
4.400
4.459
213,874
+0.02(+0.39%)
Jan 31, 2008
4.528
4.528
4.296
4.442
212,430
-0.14(-3.03%)
Jan 30, 2008
4.625
4.657
4.580
4.580
36,944
-0.08(-1.79%)
Jan 29, 2008
4.788
4.799
4.598
4.664
50,186
-0.07(-1.46%)
Jan 28, 2008
4.760
4.764
4.702
4.733
93,732
-0.01(-0.29%)
Jan 25, 2008
4.674
4.795
4.674
4.747
94,433
+0.10(+2.24%)
Jan 24, 2008
4.553
4.677
4.546
4.643
79,950
+0.14(+3.08%)
Jan 23, 2008
4.359
4.556
4.348
4.504
176,640
+0.10(+2.36%)
Jan 22, 2008
4.300
4.504
4.300
4.400
136,896
-0.00(-0.05%)
Jan 21, 2008
4.456
4.466
4.348
4.402
0
+0.00(+0.00%)
Jan 18, 2008
4.456
4.466
4.348
4.402
60,900
-0.03(-0.66%)
Jan 17, 2008
4.417
4.587
4.394
4.431
157,302
+0.03(+0.63%)
Jan 16, 2008
4.341
4.411
4.341
4.404
60,323
+0.03(+0.79%)
Jan 15, 2008
4.417
4.417
4.296
4.369
103,848
-0.06(-1.45%)
Jan 14, 2008
4.386
4.469
4.348
4.433
78,354
+0.07(+1.56%)
Jan 11, 2008
4.452
4.504
4.348
4.365
68,405
-0.03(-0.71%)
Jan 10, 2008
4.282
4.466
4.282
4.397
104,772
+0.07(+1.52%)
Jan 09, 2008
4.400
4.400
4.265
4.331
200,597
-0.07(-1.50%)
Jan 08, 2008
4.338
4.501
4.296
4.397
129,594
+0.06(+1.44%)
Jan 07, 2008
4.331
4.421
4.262
4.334
95,954
-0.02(-0.40%)
Jan 04, 2008
4.424
4.424
4.258
4.352
76,775
-0.07(-1.64%)
Jan 03, 2008
4.376
4.444
4.345
4.424
76,356
+0.07(+1.67%)
Jan 02, 2008
4.095
4.359
4.040
4.352
133,058
+0.30(+7.35%)
Jan 01, 2008
4.071
4.106
3.991
4.054
0
+0.00(+0.00%)
Dec 31, 2007
4.071
4.106
3.991
4.054
240,254
-0.06(-1.35%)
Dec 28, 2007
4.178
4.178
4.088
4.109
164,186
-0.11(-2.71%)
Dec 27, 2007
4.175
4.227
4.175
4.223
101,886
+0.04(+0.99%)
Dec 26, 2007
4.116
4.220
4.106
4.182
142,005
+0.07(+1.60%)
Dec 24, 2007
4.088
4.210
4.057
4.116
140,865
-0.03(-0.67%)
Dec 21, 2007
4.071
4.151
4.040
4.144
191,773
+0.11(+2.66%)
Dec 20, 2007
3.998
4.043
3.964
4.036
219,358
+0.04(+0.95%)
Dec 19, 2007
3.977
4.081
3.946
3.998
161,083
-0.01(-0.26%)
Dec 18, 2007
4.040
4.040
3.925
4.009
314,317
+0.04(+1.05%)
Dec 17, 2007
4.022
4.113
3.915
3.967
227,151
-0.08(-1.97%)
Dec 14, 2007
4.054
4.099
3.998
4.047
243,025
-0.05(-1.27%)
Dec 13, 2007
4.133
4.133
4.029
4.099
85,722
-0.03(-0.75%)
Dec 12, 2007
4.165
4.223
4.088
4.130
146,046
-0.03(-0.75%)
Dec 11, 2007
4.192
4.265
4.158
4.161
226,573
-0.07(-1.56%)
Dec 10, 2007
4.220
4.244
4.178
4.227
75,909
+0.02(+0.41%)
Dec 07, 2007
4.227
4.241
4.168
4.210
109,101
-0.07(-1.70%)
Dec 06, 2007
4.161
4.282
4.158
4.282
170,291
+0.08(+1.98%)
Dec 05, 2007
4.314
4.314
4.192
4.199
107,370
-0.07(-1.62%)
Dec 04, 2007
4.324
4.435
4.237
4.268
146,352
-0.17(-3.75%)
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
.