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
)
10.37
UNCHANGED
Official Closing Price
Updated: 4:10 PM EDT, May 17, 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
5.725
5.752
5.697
5.721
34,153
-0.04(-0.67%)
Feb 27, 2003
5.732
5.766
5.704
5.759
17,220
+0.03(+0.49%)
Feb 26, 2003
5.711
5.732
5.679
5.732
33,292
+0.01(+0.24%)
Feb 25, 2003
5.707
5.756
5.697
5.718
37,024
-0.02(-0.42%)
Feb 24, 2003
5.777
5.777
5.697
5.742
43,912
+0.02(+0.37%)
Feb 21, 2003
5.749
5.770
5.714
5.721
22,960
-0.06(-1.02%)
Feb 20, 2003
5.714
5.780
5.714
5.780
22,386
+0.07(+1.16%)
Feb 19, 2003
5.801
5.801
5.714
5.714
38,746
-0.10(-1.80%)
Feb 18, 2003
5.812
5.819
5.773
5.819
31,283
+0.03(+0.60%)
Feb 14, 2003
5.819
5.819
5.749
5.784
50,226
-0.03(-0.60%)
Feb 13, 2003
5.819
5.819
5.756
5.819
43,625
+0.01(+0.12%)
Feb 12, 2003
5.833
5.833
5.763
5.812
38,459
-0.01(-0.12%)
Feb 11, 2003
5.829
5.836
5.787
5.819
42,477
+0.00(+0.00%)
Feb 10, 2003
5.791
5.833
5.784
5.819
58,549
+0.02(+0.30%)
Feb 07, 2003
5.812
5.815
5.686
5.801
45,347
+0.01(+0.18%)
Feb 06, 2003
5.732
5.836
5.732
5.791
86,963
+0.08(+1.34%)
Feb 05, 2003
5.686
5.721
5.686
5.714
23,821
-0.01(-0.12%)
Feb 04, 2003
5.801
5.801
5.714
5.721
34,440
-0.05(-0.79%)
Feb 03, 2003
5.829
5.829
5.728
5.766
61,706
-0.05(-0.90%)
Jan 31, 2003
5.819
5.819
5.749
5.819
38,172
+0.01(+0.12%)
Jan 30, 2003
5.766
5.819
5.732
5.812
35,875
-0.01(-0.12%)
Jan 29, 2003
5.819
5.881
5.749
5.819
82,371
+0.07(+1.21%)
Jan 28, 2003
5.791
5.791
5.627
5.749
59,123
+0.05(+0.79%)
Jan 27, 2003
5.766
5.766
5.700
5.704
44,486
-0.06(-1.09%)
Jan 24, 2003
5.766
5.784
5.714
5.766
71,464
-0.02(-0.42%)
Jan 23, 2003
5.819
5.836
5.759
5.791
62,280
-0.03(-0.48%)
Jan 22, 2003
5.836
5.836
5.752
5.819
81,223
-0.01(-0.18%)
Jan 21, 2003
5.871
5.871
5.766
5.829
96,721
+0.03(+0.48%)
Jan 17, 2003
5.784
5.819
5.732
5.801
53,670
+0.02(+0.30%)
Jan 16, 2003
5.679
5.784
5.644
5.784
45,060
+0.12(+2.15%)
Jan 15, 2003
5.679
5.697
5.610
5.662
83,232
-0.03(-0.55%)
Jan 14, 2003
5.627
5.693
5.578
5.693
39,607
+0.08(+1.43%)
Jan 13, 2003
5.540
5.676
5.522
5.613
167,612
+0.20(+3.60%)
Jan 10, 2003
5.533
5.533
5.418
5.418
29,274
-0.10(-1.89%)
Jan 09, 2003
5.418
5.536
5.418
5.522
51,661
+0.02(+0.32%)
Jan 08, 2003
5.561
5.571
5.505
5.505
26,404
-0.07(-1.25%)
Jan 07, 2003
5.470
5.610
5.435
5.575
88,972
+0.10(+1.91%)
Jan 06, 2003
5.331
5.488
5.331
5.470
39,320
+0.20(+3.70%)
Jan 03, 2003
5.261
5.296
5.261
5.275
27,552
+0.01(+0.26%)
Jan 02, 2003
5.261
5.286
5.230
5.261
22,673
+0.00(+0.00%)
Dec 31, 2002
5.282
5.282
5.230
5.261
24,969
-0.02(-0.33%)
Dec 30, 2002
5.289
5.313
5.261
5.279
30,422
-0.01(-0.20%)
Dec 27, 2002
5.313
5.401
5.279
5.289
64,576
-0.08(-1.43%)
Dec 26, 2002
5.338
5.394
5.251
5.366
20,951
+0.03(+0.65%)
Dec 24, 2002
5.366
5.394
5.331
5.331
8,897
-0.01(-0.20%)
Dec 23, 2002
5.216
5.345
5.216
5.341
26,404
+0.04(+0.72%)
Dec 20, 2002
5.313
5.348
5.296
5.303
26,404
-0.06(-1.04%)
Dec 19, 2002
5.380
5.380
5.359
5.359
6,027
+0.01(+0.20%)
Dec 18, 2002
5.348
5.366
5.300
5.348
14,350
+0.07(+1.32%)
Dec 17, 2002
5.293
5.383
5.191
5.279
74,048
+0.03(+0.53%)
Dec 16, 2002
5.279
5.279
5.157
5.251
18,081
+0.02(+0.47%)
Dec 13, 2002
5.279
5.279
5.185
5.226
16,646
-0.09(-1.70%)
Dec 12, 2002
5.226
5.317
5.226
5.317
28,413
+0.08(+1.60%)
Dec 11, 2002
5.279
5.348
5.226
5.233
26,117
-0.08(-1.51%)
Dec 10, 2002
5.341
5.380
5.254
5.313
29,848
+0.00(+0.00%)
Dec 09, 2002
5.331
5.418
5.261
5.313
61,132
-0.02(-0.33%)
Dec 06, 2002
5.296
5.331
5.296
5.331
8,323
+0.03(+0.59%)
Dec 05, 2002
5.338
5.338
5.289
5.300
15,498
+0.00(+0.00%)
Dec 04, 2002
5.279
5.394
5.268
5.300
30,996
-0.03(-0.59%)
Dec 03, 2002
5.313
5.383
5.296
5.331
30,996
+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
.