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 28, 2013
6.817
6.817
6.763
6.777
47,490
-0.04(-0.60%)
Feb 27, 2013
6.831
6.840
6.799
6.817
46,183
+0.00(+0.07%)
Feb 26, 2013
6.799
6.817
6.799
6.813
19,605
+0.00(+0.07%)
Feb 25, 2013
6.826
6.836
6.763
6.808
36,447
+0.03(+0.40%)
Feb 22, 2013
6.777
6.811
6.754
6.781
23,811
-0.00(-0.01%)
Feb 21, 2013
6.808
6.854
6.772
6.782
44,878
-0.03(-0.39%)
Feb 20, 2013
6.831
6.863
6.781
6.808
32,390
-0.02(-0.27%)
Feb 19, 2013
6.831
6.855
6.826
6.826
13,815
-0.00(-0.07%)
Feb 15, 2013
6.786
6.840
6.763
6.831
44,442
+0.03(+0.38%)
Feb 14, 2013
6.777
6.840
6.777
6.805
28,037
+0.04(+0.54%)
Feb 13, 2013
6.804
6.804
6.736
6.768
21,199
+0.00(+0.01%)
Feb 12, 2013
6.804
6.804
6.754
6.768
25,103
-0.00(-0.07%)
Feb 11, 2013
6.777
6.799
6.733
6.772
32,760
-0.02(-0.30%)
Feb 08, 2013
6.723
6.799
6.718
6.793
51,402
+0.07(+0.97%)
Feb 07, 2013
6.790
6.799
6.712
6.727
32,185
-0.08(-1.13%)
Feb 06, 2013
6.822
6.848
6.790
6.804
23,338
+0.03(+0.44%)
Feb 04, 2013
6.795
6.795
6.768
6.774
36,218
-0.02(-0.31%)
Feb 01, 2013
6.795
6.822
6.781
6.795
27,602
+0.00(+0.00%)
Jan 31, 2013
6.795
6.799
6.759
6.795
70,165
+0.02(+0.33%)
Jan 30, 2013
6.790
6.822
6.759
6.772
32,396
-0.02(-0.27%)
Jan 29, 2013
6.817
6.817
6.786
6.790
33,575
-0.02(-0.26%)
Jan 28, 2013
6.795
6.813
6.768
6.808
37,748
-0.00(-0.07%)
Jan 25, 2013
6.844
6.905
6.800
6.813
30,575
-0.01(-0.20%)
Jan 24, 2013
6.822
6.885
6.772
6.826
70,545
+0.01(+0.20%)
Jan 23, 2013
6.795
6.813
6.768
6.813
50,087
+0.01(+0.20%)
Jan 22, 2013
6.727
6.817
6.709
6.799
27,879
+0.05(+0.67%)
Jan 18, 2013
6.678
6.826
6.678
6.754
44,201
+0.05(+0.80%)
Jan 17, 2013
6.607
6.710
6.607
6.701
32,349
+0.08(+1.15%)
Jan 16, 2013
6.634
6.656
6.548
6.625
73,068
-0.04(-0.60%)
Jan 15, 2013
6.598
6.665
6.584
6.665
56,292
+0.07(+1.02%)
Jan 14, 2013
6.571
6.620
6.566
6.598
48,926
+0.00(+0.07%)
Jan 11, 2013
6.634
6.638
6.557
6.593
52,928
-0.06(-0.94%)
Jan 10, 2013
6.562
6.683
6.553
6.656
69,831
+0.08(+1.16%)
Jan 09, 2013
6.508
6.580
6.508
6.580
51,625
+0.04(+0.68%)
Jan 08, 2013
6.414
6.571
6.414
6.535
73,325
+0.10(+1.60%)
Jan 07, 2013
6.472
6.526
6.383
6.432
81,893
-0.04(-0.62%)
Jan 04, 2013
6.383
6.513
6.369
6.472
109,346
+0.10(+1.64%)
Jan 03, 2013
6.293
6.405
6.271
6.368
106,475
+0.09(+1.47%)
Jan 02, 2013
6.236
6.298
6.101
6.275
97,176
+0.17(+2.86%)
Dec 31, 2012
6.016
6.146
5.994
6.101
115,463
+0.11(+1.79%)
Dec 28, 2012
6.025
6.083
5.949
5.993
92,324
-0.08(-1.25%)
Dec 27, 2012
6.105
6.150
6.007
6.070
89,583
-0.03(-0.44%)
Dec 26, 2012
6.186
6.186
6.087
6.096
94,860
-0.09(-1.45%)
Dec 24, 2012
6.195
6.222
6.150
6.186
18,009
-0.02(-0.29%)
Dec 21, 2012
6.101
6.253
6.101
6.204
88,698
+0.08(+1.24%)
Dec 20, 2012
6.150
6.155
6.123
6.128
56,096
-0.01(-0.15%)
Dec 19, 2012
6.168
6.207
6.110
6.137
77,985
-0.06(-0.94%)
Dec 18, 2012
6.265
6.310
6.173
6.195
131,777
-0.07(-1.20%)
Dec 17, 2012
6.292
6.389
6.213
6.270
105,423
-0.05(-0.84%)
Dec 14, 2012
6.301
6.358
6.287
6.323
21,489
+0.00(+0.07%)
Dec 13, 2012
6.393
6.393
6.292
6.318
82,691
-0.04(-0.69%)
Dec 12, 2012
6.270
6.376
6.270
6.362
80,539
+0.09(+1.41%)
Dec 11, 2012
6.301
6.358
6.274
6.274
129,206
-0.06(-0.97%)
Dec 10, 2012
6.393
6.411
6.259
6.336
141,305
-0.07(-1.17%)
Dec 07, 2012
6.521
6.521
6.411
6.411
53,903
-0.09(-1.42%)
Dec 06, 2012
6.521
6.539
6.490
6.504
31,611
-0.04(-0.54%)
Dec 05, 2012
6.521
6.640
6.455
6.539
34,988
-0.01(-0.13%)
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
.