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 (%)
Apr 30, 2002
5.094
5.104
5.024
5.031
24,819
-0.03(-0.55%)
Apr 29, 2002
5.059
5.101
5.042
5.059
15,584
+0.02(+0.34%)
Apr 26, 2002
5.059
5.121
5.042
5.042
41,557
+0.00(+0.00%)
Apr 25, 2002
5.094
5.094
5.042
5.042
35,785
-0.02(-0.34%)
Apr 24, 2002
5.097
5.163
5.038
5.059
38,960
-0.05(-0.88%)
Apr 23, 2002
5.128
5.159
5.059
5.104
34,631
+0.00(+0.00%)
Apr 22, 2002
5.111
5.111
5.024
5.104
22,799
-0.04(-0.81%)
Apr 19, 2002
5.135
5.146
5.049
5.146
15,295
+0.00(+0.00%)
Apr 18, 2002
5.142
5.187
5.059
5.146
24,819
+0.03(+0.68%)
Apr 17, 2002
5.059
5.111
5.024
5.111
18,470
-0.00(-0.07%)
Apr 16, 2002
5.128
5.194
5.114
5.114
6,926
-0.07(-1.27%)
Apr 15, 2002
5.156
5.194
5.156
5.180
23,953
+0.06(+1.15%)
Apr 12, 2002
5.142
5.173
5.069
5.121
519,471
-0.01(-0.14%)
Apr 11, 2002
5.073
5.128
5.042
5.128
29,148
+0.06(+1.09%)
Apr 10, 2002
5.042
5.073
5.007
5.073
12,986
+0.01(+0.27%)
Apr 09, 2002
5.073
5.073
5.024
5.059
10,678
-0.01(-0.14%)
Apr 08, 2002
5.042
5.073
5.042
5.066
3,751
+0.02(+0.48%)
Apr 05, 2002
5.007
5.066
5.007
5.042
15,872
+0.03(+0.69%)
Apr 04, 2002
4.990
5.059
4.972
5.007
15,295
-0.02(-0.34%)
Apr 03, 2002
5.069
5.073
5.024
5.024
21,933
-0.04(-0.82%)
Apr 02, 2002
4.990
5.066
4.990
5.066
1,933,589
+0.08(+1.53%)
Apr 01, 2002
5.017
5.073
4.972
4.990
30,879
-0.01(-0.28%)
Mar 29, 2002
5.042
5.042
4.972
5.004
6,349
+0.00(+0.00%)
Mar 28, 2002
5.042
5.042
4.972
5.004
6,349
-0.00(-0.07%)
Mar 27, 2002
5.007
5.042
4.938
5.007
34,631
+0.00(+0.07%)
Mar 26, 2002
4.910
5.004
4.910
5.004
11,832
+0.09(+1.83%)
Mar 25, 2002
4.938
4.938
4.913
4.913
40,114
-0.08(-1.66%)
Mar 22, 2002
5.024
5.024
4.955
4.997
16,449
+0.01(+0.14%)
Mar 21, 2002
5.101
5.101
4.920
4.990
6,608,835
-0.08(-1.50%)
Mar 20, 2002
5.146
5.163
5.059
5.066
30,302
-0.08(-1.55%)
Mar 19, 2002
5.163
5.180
5.135
5.146
10,966
-0.05(-0.93%)
Mar 18, 2002
5.128
5.194
5.128
5.194
17,604
+0.07(+1.28%)
Mar 15, 2002
5.128
5.128
5.094
5.128
12,698
+0.03(+0.68%)
Mar 14, 2002
5.059
5.142
5.059
5.094
29,148
+0.07(+1.38%)
Mar 13, 2002
4.886
5.073
4.875
5.024
74,169
+0.13(+2.69%)
Mar 12, 2002
4.997
4.997
4.858
4.893
51,658
-0.08(-1.67%)
Mar 11, 2002
5.142
5.180
4.903
4.976
162,767
-0.14(-2.64%)
Mar 08, 2002
5.281
5.284
5.111
5.111
54,544
-0.16(-2.96%)
Mar 07, 2002
5.274
5.274
5.232
5.267
23,376
-0.03(-0.65%)
Mar 06, 2002
5.336
5.336
5.267
5.302
50,504
-0.07(-1.29%)
Mar 05, 2002
5.405
5.405
5.326
5.371
45,309
-0.03(-0.64%)
Mar 04, 2002
5.527
5.537
5.371
5.405
22,221
-0.09(-1.58%)
Mar 01, 2002
5.405
5.544
5.405
5.492
19,624
+0.12(+2.26%)
Feb 28, 2002
5.354
5.409
5.336
5.371
39,248
+0.05(+0.98%)
Feb 27, 2002
5.423
5.492
5.319
5.319
33,477
-0.10(-1.92%)
Feb 26, 2002
5.475
5.503
5.423
5.423
9,812
-0.10(-1.88%)
Feb 25, 2002
5.509
5.527
5.457
5.527
14,429
+0.02(+0.31%)
Feb 22, 2002
5.475
5.509
5.468
5.509
15,295
+0.07(+1.27%)
Feb 21, 2002
5.509
5.509
5.405
5.440
22,510
-0.07(-1.26%)
Feb 20, 2002
5.437
5.509
5.371
5.509
55,121
+0.08(+1.40%)
Feb 19, 2002
5.333
5.433
5.333
5.433
29,148
+0.10(+1.95%)
Feb 18, 2002
5.319
5.364
5.284
5.329
16,161
+0.00(+0.00%)
Feb 15, 2002
5.319
5.364
5.284
5.329
16,161
-0.01(-0.13%)
Feb 14, 2002
5.267
5.336
5.239
5.336
15,584
+0.08(+1.45%)
Feb 13, 2002
5.239
5.274
5.239
5.260
12,121
+0.03(+0.53%)
Feb 12, 2002
5.308
5.371
5.222
5.232
64,645
-0.04(-0.79%)
Feb 11, 2002
5.371
5.405
5.274
5.274
34,920
-0.13(-2.44%)
Feb 08, 2002
5.405
5.437
5.388
5.405
9,812
-0.02(-0.32%)
Feb 07, 2002
5.354
5.437
5.354
5.423
13,852
+0.07(+1.29%)
Feb 06, 2002
5.388
5.437
5.354
5.354
21,933
+0.00(+0.00%)
Feb 05, 2002
5.423
5.437
5.354
5.354
15,295
-0.03(-0.64%)
Feb 04, 2002
5.371
5.419
5.371
5.388
4,906
+0.00(+0.00%)
Feb 01, 2002
5.267
5.388
5.267
5.388
9,812
+0.12(+2.30%)
Jan 31, 2002
5.250
5.270
5.250
5.267
20,778
+0.03(+0.66%)
Jan 30, 2002
5.270
5.270
5.198
5.232
12,986
-0.03(-0.66%)
Jan 29, 2002
5.232
5.319
5.198
5.267
23,087
+0.03(+0.66%)
Jan 28, 2002
5.232
5.270
5.159
5.232
21,644
-0.03(-0.59%)
Jan 25, 2002
5.198
5.270
5.198
5.263
21,067
+0.08(+1.61%)
Jan 24, 2002
5.198
5.215
5.146
5.180
18,758
+0.00(+0.00%)
Jan 23, 2002
5.146
5.270
5.146
5.180
21,356
+0.03(+0.67%)
Jan 22, 2002
5.302
5.319
5.128
5.146
63,202
-0.12(-2.30%)
Jan 21, 2002
5.215
5.267
5.215
5.267
17,604
+0.00(+0.00%)
Jan 18, 2002
5.215
5.267
5.215
5.267
17,604
+0.03(+0.66%)
Jan 17, 2002
5.250
5.288
5.232
5.232
30,879
-0.02(-0.33%)
Jan 16, 2002
5.250
5.250
5.198
5.250
31,456
+0.03(+0.66%)
Jan 15, 2002
5.215
5.246
5.201
5.215
9,235
-0.02(-0.33%)
Jan 14, 2002
5.184
5.232
5.180
5.232
34,631
+0.02(+0.47%)
Jan 11, 2002
5.222
5.260
5.198
5.208
26,839
-0.05(-0.92%)
Jan 10, 2002
5.260
5.260
5.218
5.256
28,570
+0.16(+3.20%)
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
.