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 (%)
Apr 30, 2010
4.257
4.264
4.225
4.239
25,017
+0.01(+0.25%)
Apr 29, 2010
4.232
4.243
4.211
4.229
57,442
-0.00(-0.08%)
Apr 28, 2010
4.229
4.239
4.186
4.232
95,128
+0.01(+0.25%)
Apr 27, 2010
4.236
4.236
4.186
4.222
49,601
-0.01(-0.34%)
Apr 26, 2010
4.211
4.261
4.207
4.236
68,912
+0.04(+0.85%)
Apr 23, 2010
4.115
4.211
4.115
4.200
87,142
+0.14(+3.41%)
Apr 22, 2010
4.079
4.111
4.040
4.062
44,553
-0.00(-0.07%)
Apr 21, 2010
4.122
4.122
4.055
4.065
49,807
-0.03(-0.78%)
Apr 20, 2010
4.065
4.096
4.054
4.096
382
+0.07(+1.67%)
Apr 19, 2010
4.054
4.142
4.029
4.029
53,989
-0.02(-0.61%)
Apr 16, 2010
4.075
4.135
4.054
4.054
45,596
-0.06(-1.37%)
Apr 15, 2010
4.178
4.181
4.061
4.111
49,792
-0.05(-1.19%)
Apr 14, 2010
4.181
4.181
4.119
4.160
55,433
+0.05(+1.12%)
Apr 13, 2010
4.118
4.185
4.065
4.114
69,011
-0.04(-0.85%)
Apr 12, 2010
4.149
4.185
4.104
4.149
51,262
-0.05(-1.26%)
Apr 09, 2010
4.209
4.225
4.186
4.202
30,879
+0.04(+0.85%)
Apr 08, 2010
3.998
4.174
3.976
4.167
118,068
+0.14(+3.46%)
Apr 07, 2010
4.026
4.043
3.994
4.028
51,834
-0.03(-0.65%)
Apr 06, 2010
4.001
4.068
3.994
4.054
47,892
+0.01(+0.35%)
Apr 05, 2010
4.061
4.096
4.026
4.040
74,066
-0.04(-1.08%)
Apr 01, 2010
4.040
4.084
4.084
4.084
72,774
+0.09(+2.16%)
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%)
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
.