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
-0.03 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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, 2010
4.043
4.043
3.991
3.998
44,896
-0.03(-0.70%)
Mar 30, 2010
4.043
4.082
3.976
4.026
209,999
-0.04(-1.04%)
Mar 29, 2010
4.079
4.121
4.052
4.068
56,005
-0.05(-1.20%)
Mar 26, 2010
4.128
4.199
4.079
4.118
140,599
-0.05(-1.27%)
Mar 25, 2010
4.174
4.231
4.167
4.171
130,935
+0.07(+1.81%)
Mar 24, 2010
4.188
4.202
3.948
4.096
100,129
-0.08(-1.94%)
Mar 23, 2010
4.086
4.301
4.086
4.178
172,711
+0.06(+1.55%)
Mar 22, 2010
4.178
4.202
4.068
4.114
99,384
-0.08(-1.84%)
Mar 19, 2010
4.142
4.230
4.142
4.191
70,606
+0.04(+0.85%)
Mar 18, 2010
4.184
4.205
4.054
4.156
107,659
-0.01(-0.34%)
Mar 17, 2010
4.096
4.188
4.096
4.170
168,839
+0.14(+3.40%)
Mar 16, 2010
4.019
4.054
3.942
4.033
80,652
+0.06(+1.45%)
Mar 15, 2010
3.978
3.981
3.973
3.976
112,120
+0.06(+1.58%)
Mar 12, 2010
3.865
3.949
3.837
3.914
97,332
+0.04(+1.09%)
Mar 11, 2010
3.865
3.928
3.861
3.872
107,431
-0.04(-0.99%)
Mar 10, 2010
3.921
3.938
3.893
3.910
35,383
-0.00(-0.09%)
Mar 09, 2010
3.966
3.971
3.914
3.914
92,104
-0.05(-1.33%)
Mar 08, 2010
4.009
4.068
3.963
3.966
109,724
-0.07(-1.65%)
Mar 05, 2010
4.117
4.117
3.991
4.033
79,193
-0.05(-1.20%)
Mar 04, 2010
4.107
4.127
4.023
4.082
58,162
-0.03(-0.77%)
Mar 03, 2010
4.170
4.170
4.037
4.114
64,384
-0.02(-0.59%)
Mar 02, 2010
4.100
4.167
4.100
4.138
71,384
+0.06(+1.38%)
Mar 01, 2010
4.033
4.128
4.033
4.082
138,510
+0.09(+2.29%)
Feb 26, 2010
3.988
4.019
3.970
3.991
64,404
+0.05(+1.16%)
Feb 25, 2010
3.854
3.949
3.854
3.945
44,040
+0.02(+0.45%)
Feb 24, 2010
3.851
3.928
3.844
3.928
30,913
+0.08(+2.10%)
Feb 23, 2010
3.861
3.942
3.798
3.847
195,812
-0.05(-1.17%)
Feb 22, 2010
4.033
4.058
3.889
3.893
68,527
-0.09(-2.20%)
Feb 19, 2010
3.914
4.030
3.910
3.981
51,237
+0.03(+0.80%)
Feb 18, 2010
3.938
4.016
3.910
3.949
79,976
-0.06(-1.40%)
Feb 17, 2010
4.061
4.061
3.942
4.005
124,607
+0.06(+1.62%)
Feb 16, 2010
3.952
4.011
3.878
3.941
203,192
+0.07(+1.91%)
Feb 12, 2010
3.840
3.867
3.867
3.867
94,902
+0.03(+0.80%)
Feb 11, 2010
3.746
3.857
3.742
3.837
135,120
+0.11(+3.00%)
Feb 10, 2010
3.721
3.847
3.620
3.725
166,426
+0.14(+3.89%)
Feb 09, 2010
3.624
3.631
3.540
3.585
55,909
+0.02(+0.49%)
Feb 08, 2010
3.526
3.613
3.526
3.568
45,418
-0.03(-0.96%)
Feb 05, 2010
3.732
3.732
3.509
3.602
106,546
-0.10(-2.65%)
Feb 04, 2010
3.809
3.809
3.680
3.701
31,438
-0.09(-2.30%)
Feb 03, 2010
3.728
3.837
3.728
3.788
44,977
+0.02(+0.46%)
Feb 02, 2010
3.749
3.770
3.714
3.770
87,193
+0.02(+0.56%)
Feb 01, 2010
3.746
3.763
3.694
3.749
35,710
+0.06(+1.51%)
Jan 29, 2010
3.728
3.732
3.676
3.694
54,590
+0.02(+0.67%)
Jan 28, 2010
3.732
3.732
3.627
3.669
56,758
-0.03(-0.69%)
Jan 27, 2010
3.732
3.732
3.695
3.695
18,432
-0.01(-0.35%)
Jan 26, 2010
3.690
3.770
3.668
3.708
32,808
+0.03(+0.76%)
Jan 25, 2010
3.746
3.746
3.638
3.680
73,301
+0.00(+0.00%)
Jan 22, 2010
3.742
3.748
3.655
3.680
92,030
-0.06(-1.49%)
Jan 21, 2010
3.812
3.830
3.711
3.735
58,997
-0.09(-2.28%)
Jan 20, 2010
3.857
3.857
3.718
3.823
63,865
-0.01(-0.21%)
Jan 19, 2010
3.822
3.846
3.791
3.831
82,471
+0.05(+1.33%)
Jan 15, 2010
3.829
3.780
3.780
3.780
51,369
-0.01(-0.18%)
Jan 14, 2010
3.763
3.829
3.763
3.787
49,569
-0.04(-1.00%)
Jan 13, 2010
3.791
3.832
3.742
3.825
83,891
+0.07(+1.75%)
Jan 12, 2010
3.728
3.777
3.728
3.760
69,892
-0.00(-0.09%)
Jan 11, 2010
3.756
3.763
3.732
3.763
49,064
+0.05(+1.40%)
Jan 08, 2010
3.673
3.843
3.644
3.711
81,583
+0.06(+1.71%)
Jan 07, 2010
3.527
3.662
3.517
3.649
84,633
+0.12(+3.34%)
Jan 06, 2010
3.555
3.566
3.524
3.531
45,898
-0.03(-0.97%)
Jan 05, 2010
3.583
3.600
3.566
3.566
34,870
+0.00(+0.00%)
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
.