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
)
10.43
+0.07 (+0.68%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 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 27, 2004
6.572
6.597
6.534
6.572
59,746
+0.03(+0.53%)
Feb 26, 2004
6.503
6.583
6.496
6.538
39,542
+0.00(+0.00%)
Feb 25, 2004
6.482
6.617
6.482
6.538
81,393
+0.02(+0.32%)
Feb 24, 2004
6.514
6.566
6.479
6.517
56,282
-0.03(-0.48%)
Feb 23, 2004
6.545
6.548
6.496
6.548
36,367
+0.01(+0.11%)
Feb 20, 2004
6.576
6.576
6.482
6.541
27,419
-0.01(-0.16%)
Feb 19, 2004
6.531
6.572
6.531
6.552
81,970
+0.05(+0.69%)
Feb 18, 2004
6.507
6.514
6.479
6.507
31,749
-0.01(-0.11%)
Feb 17, 2004
6.444
6.514
6.427
6.514
58,014
+0.09(+1.35%)
Feb 13, 2004
6.423
6.427
6.385
6.427
45,603
+0.02(+0.27%)
Feb 12, 2004
6.427
6.427
6.375
6.410
20,204
-0.01(-0.16%)
Feb 11, 2004
6.392
6.420
6.372
6.420
36,655
-0.01(-0.11%)
Feb 10, 2004
6.392
6.441
6.340
6.427
72,157
-0.00(-0.05%)
Feb 09, 2004
6.392
6.479
6.372
6.430
58,880
+0.04(+0.60%)
Feb 06, 2004
6.368
6.423
6.368
6.392
43,294
+0.05(+0.82%)
Feb 05, 2004
6.271
6.389
6.271
6.340
38,387
+0.06(+0.88%)
Feb 04, 2004
6.236
6.340
6.202
6.285
146,046
+0.01(+0.11%)
Feb 03, 2004
6.323
6.333
6.274
6.278
66,384
-0.08(-1.25%)
Feb 02, 2004
6.306
6.375
6.306
6.358
72,445
+0.00(+0.00%)
Jan 30, 2004
6.333
6.410
6.309
6.358
27,131
-0.01(-0.16%)
Jan 29, 2004
6.427
6.427
6.344
6.368
60,612
-0.04(-0.65%)
Jan 28, 2004
6.451
6.514
6.410
6.410
45,603
-0.05(-0.75%)
Jan 27, 2004
6.437
6.531
6.437
6.458
65,518
-0.02(-0.32%)
Jan 26, 2004
6.496
6.527
6.475
6.479
49,355
-0.03(-0.48%)
Jan 23, 2004
6.527
6.531
6.482
6.510
35,790
+0.00(+0.00%)
Jan 22, 2004
6.572
6.572
6.482
6.510
54,550
-0.04(-0.58%)
Jan 21, 2004
6.583
6.631
6.531
6.548
111,410
-0.02(-0.26%)
Jan 20, 2004
6.427
6.583
6.413
6.566
156,148
+0.12(+1.88%)
Jan 16, 2004
6.375
6.462
6.361
6.444
51,664
+0.07(+1.14%)
Jan 15, 2004
6.399
6.430
6.326
6.372
83,413
-0.06(-0.86%)
Jan 14, 2004
6.403
6.427
6.375
6.427
32,903
+0.07(+1.14%)
Jan 13, 2004
6.340
6.417
6.340
6.354
78,218
-0.02(-0.33%)
Jan 12, 2004
6.358
6.399
6.333
6.375
37,521
-0.01(-0.22%)
Jan 09, 2004
6.340
6.389
6.330
6.389
36,078
+0.03(+0.44%)
Jan 08, 2004
6.375
6.375
6.344
6.361
45,026
+0.01(+0.16%)
Jan 07, 2004
6.413
6.413
6.340
6.351
63,498
-0.05(-0.76%)
Jan 06, 2004
6.434
6.434
6.375
6.399
56,282
-0.03(-0.48%)
Jan 05, 2004
6.365
6.430
6.326
6.430
176,929
+0.10(+1.64%)
Jan 02, 2004
6.333
6.372
6.320
6.326
55,994
-0.05(-0.76%)
Dec 31, 2003
6.344
6.375
6.344
6.375
22,513
+0.01(+0.22%)
Dec 30, 2003
6.368
6.368
6.333
6.361
31,171
+0.01(+0.16%)
Dec 29, 2003
6.344
6.382
6.333
6.351
55,416
-0.02(-0.38%)
Dec 26, 2003
6.351
6.396
6.351
6.375
23,956
+0.03(+0.44%)
Dec 24, 2003
6.323
6.378
6.323
6.347
22,513
-0.03(-0.43%)
Dec 23, 2003
6.340
6.378
6.333
6.375
75,620
+0.03(+0.55%)
Dec 22, 2003
6.455
6.455
6.340
6.340
115,451
-0.04(-0.60%)
Dec 19, 2003
6.323
6.427
6.323
6.378
102,463
+0.07(+1.15%)
Dec 18, 2003
6.254
6.309
6.254
6.306
90,918
+0.06(+1.00%)
Dec 17, 2003
6.174
6.271
6.174
6.243
73,311
+0.06(+0.90%)
Dec 16, 2003
6.236
6.236
6.171
6.188
154,127
+0.04(+0.62%)
Dec 15, 2003
6.254
6.254
6.139
6.150
114,297
-0.12(-1.99%)
Dec 12, 2003
6.274
6.274
6.236
6.274
86,300
+0.00(+0.06%)
Dec 11, 2003
6.295
6.306
6.236
6.271
66,096
+0.02(+0.39%)
Dec 10, 2003
6.254
6.254
6.216
6.247
59,168
-0.01(-0.11%)
Dec 09, 2003
6.236
6.288
6.223
6.254
86,588
+0.02(+0.33%)
Dec 08, 2003
6.264
6.264
6.188
6.233
76,198
+0.03(+0.50%)
Dec 05, 2003
6.150
6.195
6.132
6.202
182,413
-0.05(-0.78%)
Dec 04, 2003
6.233
6.233
6.167
6.250
61,477
+0.07(+1.18%)
Dec 03, 2003
6.264
6.340
6.174
6.177
158,745
-0.09(-1.38%)
Dec 02, 2003
6.181
6.236
6.181
6.264
97,845
+0.12(+1.97%)
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
.