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 (%)
Mar 31, 2005
5.297
5.457
5.294
5.453
76,486
+0.15(+2.88%)
Mar 30, 2005
5.374
5.401
5.287
5.301
120,935
-0.14(-2.55%)
Mar 29, 2005
5.291
5.440
5.284
5.440
108,813
+0.10(+1.88%)
Mar 28, 2005
5.405
5.405
5.287
5.339
148,355
-0.07(-1.22%)
Mar 24, 2005
5.388
5.433
5.370
5.405
128,151
+0.00(+0.00%)
Mar 23, 2005
5.537
5.557
5.284
5.405
150,087
-0.07(-1.27%)
Mar 22, 2005
5.647
5.696
5.370
5.474
225,419
-0.17(-3.07%)
Mar 21, 2005
5.595
5.654
5.588
5.647
165,095
+0.08(+1.37%)
Mar 18, 2005
5.613
5.620
5.547
5.571
111,988
-0.13(-2.25%)
Mar 17, 2005
5.613
5.734
5.491
5.699
301,328
-0.03(-0.60%)
Mar 16, 2005
5.925
5.942
5.699
5.734
244,180
-0.22(-3.72%)
Mar 15, 2005
6.046
6.080
5.918
5.956
66,673
-0.12(-2.05%)
Mar 14, 2005
6.115
6.136
5.907
6.080
84,856
-0.05(-0.85%)
Mar 11, 2005
6.011
6.157
5.980
6.132
96,979
+0.11(+1.84%)
Mar 10, 2005
6.029
6.063
5.855
6.022
177,795
-0.06(-0.97%)
Mar 09, 2005
6.219
6.278
6.029
6.080
188,186
-0.21(-3.31%)
Mar 08, 2005
6.281
6.306
6.271
6.288
51,375
+0.01(+0.22%)
Mar 07, 2005
6.320
6.375
6.274
6.274
98,999
-0.05(-0.77%)
Mar 04, 2005
6.427
6.486
6.306
6.323
145,469
-0.15(-2.30%)
Mar 03, 2005
6.472
6.520
6.441
6.472
41,562
-0.03(-0.53%)
Mar 02, 2005
6.496
6.520
6.448
6.507
33,192
+0.01(+0.11%)
Mar 01, 2005
6.462
6.503
6.441
6.500
29,728
-0.00(-0.05%)
Feb 28, 2005
6.489
6.503
6.427
6.503
44,737
+0.05(+0.70%)
Feb 25, 2005
6.375
6.472
6.375
6.458
43,294
+0.05(+0.81%)
Feb 24, 2005
6.410
6.423
6.375
6.406
17,029
+0.02(+0.33%)
Feb 23, 2005
6.330
6.392
6.323
6.385
69,559
-0.02(-0.32%)
Feb 22, 2005
6.444
6.444
6.389
6.406
47,912
-0.10(-1.49%)
Feb 18, 2005
6.451
6.507
6.437
6.503
31,749
+0.02(+0.27%)
Feb 17, 2005
6.462
6.531
6.448
6.486
30,017
+0.03(+0.43%)
Feb 16, 2005
6.410
6.514
6.410
6.458
52,241
+0.03(+0.49%)
Feb 15, 2005
6.427
6.458
6.396
6.427
60,900
+0.01(+0.11%)
Feb 14, 2005
6.423
6.444
6.410
6.420
56,282
-0.05(-0.75%)
Feb 11, 2005
6.520
6.531
6.444
6.469
48,201
-0.03(-0.48%)
Feb 10, 2005
6.479
6.500
6.444
6.500
38,964
+0.06(+0.86%)
Feb 09, 2005
6.365
6.493
6.365
6.444
54,550
+0.07(+1.05%)
Feb 08, 2005
6.392
6.396
6.368
6.377
50,221
-0.02(-0.24%)
Feb 07, 2005
6.389
6.403
6.358
6.392
41,273
+0.02(+0.33%)
Feb 04, 2005
6.365
6.385
6.344
6.372
43,871
+0.01(+0.16%)
Feb 03, 2005
6.361
6.365
6.330
6.361
47,335
+0.02(+0.27%)
Feb 02, 2005
6.361
6.365
6.309
6.344
32,903
+0.03(+0.55%)
Feb 01, 2005
6.340
6.365
6.285
6.309
88,031
-0.01(-0.11%)
Jan 31, 2005
6.340
6.372
6.281
6.316
37,521
-0.07(-1.09%)
Jan 28, 2005
6.278
6.385
6.274
6.385
24,533
+0.06(+0.93%)
Jan 27, 2005
6.274
6.326
6.274
6.326
30,306
+0.02(+0.33%)
Jan 26, 2005
6.309
6.323
6.288
6.306
36,655
+0.01(+0.17%)
Jan 25, 2005
6.316
6.323
6.288
6.295
43,582
-0.01(-0.22%)
Jan 24, 2005
6.333
6.368
6.292
6.309
67,539
-0.04(-0.65%)
Jan 21, 2005
6.375
6.375
6.337
6.351
31,749
-0.01(-0.11%)
Jan 20, 2005
6.385
6.392
6.340
6.358
37,233
-0.03(-0.43%)
Jan 19, 2005
6.340
6.385
6.333
6.385
17,895
+0.03(+0.44%)
Jan 18, 2005
6.333
6.389
6.323
6.358
40,696
+0.08(+1.21%)
Jan 14, 2005
6.306
6.309
6.264
6.281
56,571
-0.03(-0.55%)
Jan 13, 2005
6.333
6.354
6.299
6.316
38,676
+0.01(+0.11%)
Jan 12, 2005
6.313
6.340
6.309
6.309
52,241
+0.00(+0.06%)
Jan 11, 2005
6.316
6.337
6.306
6.306
79,661
+0.00(+0.00%)
Jan 10, 2005
6.333
6.333
6.288
6.306
40,985
-0.02(-0.38%)
Jan 07, 2005
6.330
6.354
6.288
6.330
42,139
+0.00(+0.00%)
Jan 06, 2005
6.271
6.330
6.240
6.330
77,929
+0.04(+0.66%)
Jan 05, 2005
6.323
6.365
6.278
6.288
26,265
+0.02(+0.28%)
Jan 04, 2005
6.278
6.306
6.243
6.271
52,819
+0.01(+0.17%)
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
.