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 29, 2012
6.442
6.522
6.442
6.501
33,742
+0.03(+0.53%)
Feb 28, 2012
6.451
6.480
6.413
6.467
34,481
+0.03(+0.51%)
Feb 27, 2012
6.459
6.481
6.380
6.434
87,894
-0.08(-1.15%)
Feb 24, 2012
6.505
6.542
6.438
6.509
67,773
+0.03(+0.51%)
Feb 23, 2012
6.442
6.529
6.438
6.476
57,394
+0.04(+0.58%)
Feb 22, 2012
6.497
6.497
6.430
6.438
58,227
-0.06(-0.90%)
Feb 21, 2012
6.451
6.501
6.447
6.497
105,916
+0.08(+1.23%)
Feb 17, 2012
6.459
6.459
6.355
6.417
62,616
+0.00(+0.02%)
Feb 16, 2012
6.545
6.545
6.375
6.416
95,931
+0.01(+0.13%)
Feb 15, 2012
6.669
6.669
6.296
6.408
84,420
-0.05(-0.83%)
Feb 14, 2012
6.395
6.470
6.383
6.462
40,030
+0.08(+1.22%)
Feb 13, 2012
6.284
6.491
6.284
6.384
77,103
+0.10(+1.59%)
Feb 10, 2012
6.333
6.333
6.259
6.284
51,244
-0.03(-0.47%)
Feb 09, 2012
6.263
6.375
6.263
6.313
42,096
+0.05(+0.87%)
Feb 08, 2012
6.284
6.308
6.255
6.259
32,761
+0.01(+0.13%)
Feb 07, 2012
6.230
6.313
6.223
6.250
88,503
+0.02(+0.33%)
Feb 06, 2012
6.159
6.242
6.155
6.230
41,947
+0.02(+0.40%)
Feb 03, 2012
6.213
6.229
6.143
6.205
91,503
+0.02(+0.33%)
Feb 02, 2012
6.176
6.209
6.093
6.184
37,958
+0.00(+0.07%)
Feb 01, 2012
6.176
6.250
6.172
6.180
52,907
+0.01(+0.13%)
Jan 31, 2012
6.180
6.197
6.122
6.172
38,700
+0.08(+1.36%)
Jan 30, 2012
6.105
6.122
6.085
6.089
52,576
-0.07(-1.21%)
Jan 27, 2012
6.192
6.192
6.147
6.163
31,512
-0.02(-0.27%)
Jan 26, 2012
6.118
6.180
6.110
6.180
74,469
+0.07(+1.15%)
Jan 25, 2012
6.068
6.117
6.052
6.110
122,070
+0.02(+0.41%)
Jan 24, 2012
6.122
6.143
6.039
6.085
75,275
-0.05(-0.81%)
Jan 23, 2012
6.147
6.147
6.060
6.134
60,044
+0.01(+0.20%)
Jan 20, 2012
6.068
6.197
6.052
6.122
64,561
+0.05(+0.77%)
Jan 19, 2012
5.948
6.133
5.931
6.075
137,276
+0.12(+2.07%)
Jan 18, 2012
5.993
6.009
5.935
5.952
76,377
-0.07(-1.23%)
Jan 17, 2012
6.075
6.081
5.927
6.026
135,176
-0.03(-0.46%)
Jan 13, 2012
6.051
6.092
6.051
6.054
54,431
-0.02(-0.28%)
Jan 12, 2012
6.030
6.092
5.972
6.071
50,233
+0.02(+0.41%)
Jan 11, 2012
5.981
6.051
5.981
6.046
98,520
+0.02(+0.41%)
Jan 10, 2012
6.013
6.030
5.969
6.022
64,783
+0.06(+1.04%)
Jan 09, 2012
5.911
5.960
5.906
5.960
53,466
+0.05(+0.84%)
Jan 06, 2012
5.956
5.960
5.906
5.911
31,406
-0.04(-0.62%)
Jan 05, 2012
5.894
5.952
5.890
5.948
94,491
+0.08(+1.40%)
Jan 04, 2012
5.849
5.865
5.828
5.865
53,972
+0.05(+0.78%)
Dec 30, 2011
5.750
5.845
5.660
5.820
87,256
+0.10(+1.79%)
Dec 29, 2011
5.746
5.758
5.701
5.718
38,979
-0.04(-0.78%)
Dec 28, 2011
5.762
5.799
5.762
5.762
30,422
-0.00(-0.07%)
Dec 27, 2011
5.771
5.791
5.742
5.767
58,828
-0.04(-0.67%)
Dec 23, 2011
5.812
5.841
5.791
5.805
45,869
+0.06(+1.03%)
Dec 21, 2011
5.762
5.774
5.729
5.746
56,593
+0.02(+0.29%)
Dec 20, 2011
5.762
5.762
5.557
5.729
77,728
+0.05(+0.80%)
Dec 19, 2011
5.668
5.762
5.652
5.684
50,941
+0.04(+0.65%)
Dec 16, 2011
5.590
5.692
5.586
5.648
80,695
+0.04(+0.79%)
Dec 15, 2011
5.529
5.660
5.529
5.603
54,403
+0.11(+1.93%)
Dec 14, 2011
5.538
5.538
5.485
5.497
44,908
-0.04(-0.66%)
Dec 13, 2011
5.554
5.558
5.497
5.533
110,638
-0.01(-0.15%)
Dec 12, 2011
5.546
5.566
5.476
5.542
29,776
+0.00(+0.07%)
Dec 09, 2011
5.538
5.578
5.505
5.538
43,875
+0.06(+1.12%)
Dec 08, 2011
5.558
5.558
5.468
5.476
39,048
-0.07(-1.25%)
Dec 07, 2011
5.578
5.578
5.509
5.546
52,762
-0.02(-0.37%)
Dec 06, 2011
5.562
5.582
5.529
5.566
67,060
+0.04(+0.66%)
Dec 05, 2011
5.546
5.615
5.521
5.529
79,313
+0.02(+0.28%)
Dec 02, 2011
5.607
5.607
5.497
5.514
67,047
-0.06(-1.16%)
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
.