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
)
10.30
+0.06 (+0.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2003
5.693
5.721
5.665
5.690
34,342
-0.04(-0.67%)
Feb 27, 2003
5.700
5.735
5.672
5.728
17,315
+0.03(+0.49%)
Feb 26, 2003
5.679
5.700
5.648
5.700
33,477
+0.01(+0.24%)
Feb 25, 2003
5.676
5.724
5.665
5.686
37,228
-0.02(-0.42%)
Feb 24, 2003
5.745
5.745
5.665
5.710
44,155
+0.02(+0.37%)
Feb 21, 2003
5.717
5.738
5.683
5.690
23,087
-0.06(-1.02%)
Feb 20, 2003
5.683
5.749
5.683
5.749
22,510
+0.07(+1.16%)
Feb 19, 2003
5.769
5.769
5.683
5.683
38,960
-0.10(-1.80%)
Feb 18, 2003
5.780
5.787
5.742
5.787
31,456
+0.03(+0.60%)
Feb 14, 2003
5.787
5.787
5.717
5.752
50,504
-0.03(-0.60%)
Feb 13, 2003
5.787
5.787
5.724
5.787
43,866
+0.01(+0.12%)
Feb 12, 2003
5.801
5.801
5.731
5.780
38,671
-0.01(-0.12%)
Feb 11, 2003
5.797
5.804
5.755
5.787
42,712
+0.00(+0.00%)
Feb 10, 2003
5.759
5.801
5.752
5.787
58,873
+0.02(+0.30%)
Feb 07, 2003
5.780
5.783
5.655
5.769
45,598
+0.01(+0.18%)
Feb 06, 2003
5.700
5.804
5.700
5.759
87,444
+0.08(+1.34%)
Feb 05, 2003
5.655
5.690
5.655
5.683
23,953
-0.01(-0.12%)
Feb 04, 2003
5.769
5.769
5.683
5.690
34,631
-0.05(-0.79%)
Feb 03, 2003
5.797
5.797
5.697
5.735
62,048
-0.05(-0.90%)
Jan 31, 2003
5.787
5.787
5.717
5.787
38,383
+0.01(+0.12%)
Jan 30, 2003
5.735
5.787
5.700
5.780
36,074
-0.01(-0.12%)
Jan 29, 2003
5.787
5.849
5.717
5.787
82,826
+0.07(+1.21%)
Jan 28, 2003
5.759
5.759
5.596
5.717
59,450
+0.05(+0.79%)
Jan 27, 2003
5.735
5.735
5.669
5.672
44,732
-0.06(-1.09%)
Jan 24, 2003
5.735
5.752
5.683
5.735
71,860
-0.02(-0.42%)
Jan 23, 2003
5.787
5.804
5.728
5.759
62,625
-0.03(-0.48%)
Jan 22, 2003
5.804
5.804
5.721
5.787
81,672
-0.01(-0.18%)
Jan 21, 2003
5.839
5.839
5.735
5.797
97,256
+0.03(+0.48%)
Jan 17, 2003
5.752
5.787
5.700
5.769
53,967
+0.02(+0.30%)
Jan 16, 2003
5.648
5.752
5.613
5.752
45,309
+0.12(+2.15%)
Jan 15, 2003
5.648
5.665
5.579
5.631
83,692
-0.03(-0.55%)
Jan 14, 2003
5.596
5.662
5.548
5.662
39,826
+0.08(+1.43%)
Jan 13, 2003
5.509
5.645
5.492
5.582
168,539
+0.19(+3.60%)
Jan 10, 2003
5.503
5.503
5.388
5.388
29,436
-0.10(-1.89%)
Jan 09, 2003
5.388
5.506
5.388
5.492
51,947
+0.02(+0.32%)
Jan 08, 2003
5.530
5.541
5.475
5.475
26,550
-0.07(-1.25%)
Jan 07, 2003
5.440
5.579
5.405
5.544
89,464
+0.10(+1.91%)
Jan 06, 2003
5.302
5.457
5.302
5.440
39,537
+0.19(+3.70%)
Jan 03, 2003
5.232
5.267
5.232
5.246
27,705
+0.01(+0.26%)
Jan 02, 2003
5.232
5.256
5.201
5.232
22,799
+0.00(+0.00%)
Dec 31, 2002
5.253
5.253
5.201
5.232
25,107
-0.02(-0.33%)
Dec 30, 2002
5.260
5.284
5.232
5.250
30,591
-0.01(-0.20%)
Dec 27, 2002
5.284
5.371
5.250
5.260
64,933
-0.08(-1.43%)
Dec 26, 2002
5.308
5.364
5.222
5.336
21,067
+0.03(+0.65%)
Dec 24, 2002
5.336
5.364
5.302
5.302
8,946
-0.01(-0.20%)
Dec 23, 2002
5.187
5.315
5.187
5.312
26,550
+0.04(+0.72%)
Dec 20, 2002
5.284
5.319
5.267
5.274
26,550
-0.06(-1.04%)
Dec 19, 2002
5.350
5.350
5.329
5.329
6,060
+0.01(+0.20%)
Dec 18, 2002
5.319
5.336
5.270
5.319
14,429
+0.07(+1.32%)
Dec 17, 2002
5.263
5.354
5.163
5.250
74,457
+0.03(+0.53%)
Dec 16, 2002
5.250
5.250
5.128
5.222
18,181
+0.02(+0.47%)
Dec 13, 2002
5.250
5.250
5.156
5.198
16,738
-0.09(-1.70%)
Dec 12, 2002
5.198
5.288
5.198
5.288
28,570
+0.08(+1.60%)
Dec 11, 2002
5.250
5.319
5.198
5.205
26,262
-0.08(-1.51%)
Dec 10, 2002
5.312
5.350
5.225
5.284
30,013
+0.00(+0.00%)
Dec 09, 2002
5.302
5.388
5.232
5.284
61,470
-0.02(-0.33%)
Dec 06, 2002
5.267
5.302
5.267
5.302
8,369
+0.03(+0.59%)
Dec 05, 2002
5.308
5.308
5.260
5.270
15,584
+0.00(+0.00%)
Dec 04, 2002
5.250
5.364
5.239
5.270
31,168
-0.03(-0.59%)
Dec 03, 2002
5.284
5.354
5.267
5.302
31,168
+0.03(+0.66%)
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
.