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 (%)
Mar 31, 2003
5.568
5.606
5.548
5.579
31,745
-0.02(-0.43%)
Mar 28, 2003
5.586
5.603
5.492
5.603
48,484
+0.03(+0.50%)
Mar 27, 2003
5.544
5.593
5.527
5.575
36,074
+0.06(+1.00%)
Mar 26, 2003
5.471
5.520
5.447
5.520
78,209
+0.08(+1.53%)
Mar 25, 2003
5.523
5.523
5.405
5.437
99,854
-0.09(-1.57%)
Mar 24, 2003
5.544
5.596
5.513
5.523
57,141
-0.04(-0.69%)
Mar 21, 2003
5.610
5.610
5.544
5.561
79,363
-0.09(-1.53%)
Mar 20, 2003
5.683
5.724
5.631
5.648
56,276
-0.07(-1.27%)
Mar 19, 2003
5.787
5.811
5.717
5.721
51,658
-0.09(-1.55%)
Mar 18, 2003
5.766
5.821
5.717
5.811
28,859
+0.04(+0.72%)
Mar 17, 2003
5.852
5.852
5.759
5.769
40,691
-0.05(-0.83%)
Mar 14, 2003
5.773
5.846
5.717
5.818
47,618
+0.01(+0.18%)
Mar 13, 2003
5.821
5.828
5.794
5.807
39,248
+0.01(+0.12%)
Mar 12, 2003
5.828
5.828
5.752
5.801
19,047
-0.02(-0.42%)
Mar 11, 2003
5.717
5.825
5.717
5.825
59,450
+0.12(+2.13%)
Mar 10, 2003
5.766
5.794
5.700
5.703
93,216
-0.10(-1.67%)
Mar 07, 2003
5.697
5.801
5.697
5.801
17,892
+0.07(+1.21%)
Mar 06, 2003
5.787
5.852
5.728
5.731
44,732
-0.03(-0.48%)
Mar 05, 2003
5.735
5.804
5.714
5.759
58,296
+0.04(+0.73%)
Mar 04, 2003
5.700
5.731
5.690
5.717
36,074
+0.02(+0.30%)
Mar 03, 2003
5.693
5.700
5.690
5.700
33,477
+0.01(+0.18%)
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%)
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
.