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, 2018
9.014
9.036
8.980
8.993
24,883
-0.01(-0.15%)
Apr 27, 2018
8.982
9.020
8.979
9.007
19,138
+0.07(+0.75%)
Apr 26, 2018
8.973
9.026
8.926
8.940
39,884
-0.05(-0.60%)
Apr 25, 2018
9.014
9.014
8.980
8.993
24,802
-0.04(-0.45%)
Apr 24, 2018
9.041
9.041
8.993
9.034
21,920
+0.02(+0.21%)
Apr 23, 2018
9.061
9.074
9.007
9.015
13,663
+0.02(+0.24%)
Apr 20, 2018
9.007
9.041
8.993
8.993
19,205
-0.01(-0.13%)
Apr 19, 2018
8.995
9.019
8.995
9.005
18,739
-0.03(-0.33%)
Apr 18, 2018
9.031
9.062
9.031
9.035
23,674
+0.03(+0.30%)
Apr 17, 2018
8.982
9.055
8.982
9.008
54,514
+0.03(+0.30%)
Apr 16, 2018
8.948
9.022
8.928
8.982
22,806
-0.01(-0.15%)
Apr 13, 2018
8.968
9.008
8.955
8.995
48,030
-0.01(-0.14%)
Apr 12, 2018
9.022
9.022
8.988
9.008
42,376
-0.00(-0.01%)
Apr 11, 2018
8.955
9.015
8.955
9.008
26,372
+0.05(+0.52%)
Apr 10, 2018
8.961
8.999
8.955
8.961
35,026
+0.00(+0.00%)
Apr 09, 2018
8.955
8.975
8.941
8.961
27,710
+0.01(+0.07%)
Apr 06, 2018
8.982
9.022
8.915
8.955
48,279
-0.05(-0.59%)
Apr 05, 2018
9.048
9.048
8.995
9.008
52,653
-0.05(-0.52%)
Apr 04, 2018
8.968
9.055
8.968
9.055
24,283
+0.02(+0.22%)
Apr 03, 2018
9.028
9.055
9.008
9.035
42,972
+0.01(+0.07%)
Apr 02, 2018
9.115
9.115
9.022
9.028
77,534
-0.05(-0.59%)
Mar 29, 2018
9.082
9.082
9.082
0
+0.05(+0.52%)
Mar 28, 2018
8.982
9.055
8.982
9.035
48,574
+0.04(+0.45%)
Mar 27, 2018
9.062
9.062
8.988
8.995
42,660
-0.01(-0.15%)
Mar 26, 2018
9.028
9.075
9.008
9.008
53,418
-0.01(-0.15%)
Mar 23, 2018
9.022
9.042
9.015
9.022
39,540
-0.03(-0.30%)
Mar 22, 2018
9.088
9.088
9.042
9.048
31,692
-0.04(-0.44%)
Mar 21, 2018
9.189
9.189
9.075
9.088
49,414
-0.05(-0.60%)
Mar 20, 2018
9.230
9.230
9.143
9.143
44,029
-0.05(-0.58%)
Mar 19, 2018
9.309
9.309
9.196
9.196
47,583
-0.06(-0.65%)
Mar 16, 2018
9.276
9.303
9.256
9.256
30,259
-0.04(-0.41%)
Mar 15, 2018
9.283
9.303
9.270
9.295
36,917
+0.01(+0.06%)
Mar 14, 2018
9.283
9.323
9.270
9.289
30,297
-0.03(-0.36%)
Mar 13, 2018
9.316
9.325
9.270
9.323
35,164
+0.03(+0.36%)
Mar 12, 2018
9.296
9.329
9.288
9.289
30,148
-0.04(-0.43%)
Mar 09, 2018
9.329
9.335
9.289
9.329
26,914
+0.02(+0.21%)
Mar 08, 2018
9.336
9.336
9.303
9.309
28,693
+0.02(+0.21%)
Mar 07, 2018
9.250
9.289
23,543
+0.03(+0.30%)
Mar 06, 2018
9.216
9.267
9.216
9.261
29,731
+0.03(+0.34%)
Mar 05, 2018
9.270
9.270
9.216
9.230
31,981
-0.02(-0.22%)
Mar 02, 2018
9.236
9.256
9.183
9.250
30,359
-0.00(-0.04%)
Mar 01, 2018
9.270
9.297
9.250
9.253
38,285
-0.03(-0.32%)
Feb 28, 2018
9.316
9.336
9.270
9.283
22,053
+0.01(+0.07%)
Feb 27, 2018
9.263
9.283
9.243
9.276
18,307
+0.03(+0.35%)
Feb 26, 2018
9.256
9.283
9.244
9.244
20,340
+0.00(+0.01%)
Feb 23, 2018
9.250
9.250
9.183
9.243
24,742
+0.07(+0.72%)
Feb 22, 2018
9.163
9.203
9.163
9.176
26,008
-0.03(-0.29%)
Feb 21, 2018
9.190
9.224
9.163
9.203
51,593
+0.08(+0.87%)
Feb 20, 2018
9.303
9.304
9.110
9.123
93,712
-0.15(-1.59%)
Feb 16, 2018
9.271
9.271
9.271
0
-0.05(-0.50%)
Feb 15, 2018
9.218
9.337
9.218
9.317
44,495
+0.04(+0.43%)
Feb 14, 2018
9.172
9.317
9.172
9.277
54,404
+0.11(+1.15%)
Feb 13, 2018
9.218
9.218
9.159
9.172
48,595
-0.03(-0.36%)
Feb 12, 2018
9.119
9.251
9.119
9.205
35,099
+0.05(+0.58%)
Feb 09, 2018
9.152
9.165
9.086
9.152
33,732
-0.03(-0.29%)
Feb 08, 2018
9.119
9.185
9.106
9.178
64,672
+0.11(+1.24%)
Feb 07, 2018
8.987
9.096
8.987
9.066
47,500
+0.10(+1.11%)
Feb 06, 2018
8.921
9.007
8.921
8.967
93,076
+0.02(+0.22%)
Feb 05, 2018
8.894
9.020
8.894
8.947
132,994
-0.02(-0.22%)
Feb 02, 2018
8.993
9.020
8.927
8.967
119,080
-0.01(-0.15%)
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
.