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 30, 2007
5.956
5.956
5.893
5.921
34,346
-0.03(-0.47%)
Mar 29, 2007
5.949
5.994
5.925
5.949
43,871
-0.01(-0.23%)
Mar 28, 2007
5.942
5.963
5.942
5.963
19,338
+0.01(+0.17%)
Mar 27, 2007
5.945
5.973
5.942
5.952
21,069
-0.02(-0.41%)
Mar 26, 2007
5.942
5.977
5.942
5.977
19,338
+0.03(+0.45%)
Mar 23, 2007
5.824
5.950
5.824
5.950
55,705
+0.10(+1.73%)
Mar 22, 2007
5.869
5.973
5.834
5.848
69,559
-0.04(-0.64%)
Mar 21, 2007
5.848
5.945
5.848
5.886
23,090
+0.01(+0.23%)
Mar 20, 2007
5.848
5.883
5.831
5.873
29,728
+0.03(+0.47%)
Mar 19, 2007
5.873
5.890
5.824
5.845
19,626
+0.02(+0.30%)
Mar 16, 2007
5.838
5.873
5.821
5.828
22,801
-0.01(-0.12%)
Mar 15, 2007
5.796
5.838
5.796
5.834
21,647
+0.02(+0.36%)
Mar 14, 2007
5.845
5.873
5.807
5.814
11,256
+0.00(+0.06%)
Mar 13, 2007
5.890
5.890
5.807
5.810
32,903
-0.08(-1.35%)
Mar 12, 2007
5.879
5.890
5.838
5.890
27,708
+0.03(+0.59%)
Mar 09, 2007
5.873
5.873
5.803
5.855
14,720
-0.00(-0.00%)
Mar 08, 2007
5.786
5.855
5.786
5.855
68,405
+0.09(+1.50%)
Mar 07, 2007
5.828
5.828
5.741
5.769
61,477
-0.06(-1.01%)
Mar 06, 2007
5.859
5.883
5.824
5.828
54,839
-0.03(-0.53%)
Mar 05, 2007
5.890
5.907
5.859
5.859
21,069
-0.05(-0.76%)
Mar 02, 2007
5.959
5.987
5.890
5.904
74,177
-0.05(-0.81%)
Mar 01, 2007
5.977
5.994
5.928
5.952
24,533
-0.02(-0.41%)
Feb 28, 2007
5.970
5.994
5.925
5.977
17,029
+0.01(+0.12%)
Feb 27, 2007
5.959
5.970
5.942
5.970
18,760
+0.00(+0.00%)
Feb 26, 2007
5.963
5.987
5.935
5.970
45,026
-0.04(-0.69%)
Feb 23, 2007
6.011
6.011
5.942
6.011
13,565
+0.00(+0.00%)
Feb 22, 2007
5.987
6.011
5.945
6.011
36,655
+0.06(+0.99%)
Feb 21, 2007
5.942
5.959
5.921
5.952
24,244
-0.01(-0.23%)
Feb 20, 2007
5.928
5.987
5.928
5.966
25,110
+0.01(+0.12%)
Feb 16, 2007
5.935
5.959
5.928
5.959
18,472
-0.03(-0.58%)
Feb 15, 2007
5.952
5.994
5.952
5.994
29,151
+0.05(+0.76%)
Feb 14, 2007
5.938
5.970
5.932
5.949
32,326
-0.02(-0.34%)
Feb 13, 2007
5.977
6.011
5.925
5.969
26,161
+0.02(+0.40%)
Feb 12, 2007
5.949
5.976
5.945
5.945
12,988
-0.04(-0.75%)
Feb 09, 2007
5.963
5.990
5.949
5.990
30,017
+0.03(+0.46%)
Feb 08, 2007
6.004
6.008
5.945
5.963
31,171
-0.05(-0.81%)
Feb 07, 2007
5.956
6.060
5.949
6.011
61,766
+0.05(+0.75%)
Feb 06, 2007
5.977
6.063
5.949
5.966
27,131
-0.04(-0.63%)
Feb 05, 2007
5.997
6.011
5.959
6.004
34,635
+0.01(+0.17%)
Feb 02, 2007
5.966
6.029
5.945
5.994
40,985
+0.00(+0.00%)
Feb 01, 2007
5.945
6.056
5.900
5.994
80,527
+0.03(+0.58%)
Jan 31, 2007
5.994
5.994
5.959
5.959
9,236
-0.02(-0.29%)
Jan 30, 2007
5.959
6.022
5.959
5.977
15,874
-0.02(-0.29%)
Jan 29, 2007
6.011
6.087
5.942
5.994
45,892
-0.07(-1.14%)
Jan 26, 2007
6.139
6.150
6.029
6.063
29,151
-0.06(-1.02%)
Jan 25, 2007
6.139
6.139
6.046
6.126
33,192
+0.01(+0.17%)
Jan 24, 2007
6.008
6.146
5.970
6.115
61,189
+0.15(+2.56%)
Jan 23, 2007
5.983
6.022
5.925
5.963
30,594
-0.01(-0.17%)
Jan 22, 2007
6.025
6.029
5.925
5.973
62,055
-0.04(-0.63%)
Jan 19, 2007
5.990
6.011
5.925
6.011
33,480
+0.05(+0.87%)
Jan 18, 2007
5.973
6.022
5.890
5.959
59,457
-0.02(-0.29%)
Jan 17, 2007
6.001
6.001
5.959
5.977
24,822
-0.02(-0.40%)
Jan 16, 2007
5.994
6.001
5.862
6.001
80,527
+0.00(+0.00%)
Jan 12, 2007
5.997
6.001
5.921
6.001
35,501
+0.01(+0.17%)
Jan 11, 2007
6.022
6.029
5.893
5.990
30,306
-0.03(-0.52%)
Jan 10, 2007
5.966
6.063
5.876
6.022
33,769
+0.06(+0.93%)
Jan 09, 2007
5.803
6.029
5.720
5.966
48,778
+0.14(+2.38%)
Jan 08, 2007
5.890
5.938
5.769
5.828
40,696
-0.06(-1.00%)
Jan 05, 2007
5.841
5.890
5.789
5.886
63,209
+0.05(+0.83%)
Jan 04, 2007
5.873
5.883
5.824
5.838
40,408
-0.02(-0.41%)
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
.