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, 2012
6.014
6.107
6.001
6.090
78,553
+0.08(+1.41%)
Apr 27, 2012
6.056
6.058
6.006
6.006
26,359
-0.03(-0.49%)
Apr 26, 2012
5.993
6.055
5.993
6.035
20,865
+0.03(+0.56%)
Apr 25, 2012
5.976
6.037
5.972
6.001
74,300
+0.01(+0.21%)
Apr 24, 2012
6.175
6.191
5.930
5.989
144,468
-0.13(-2.14%)
Apr 23, 2012
6.086
6.144
6.035
6.120
31,271
+0.03(+0.56%)
Apr 20, 2012
6.141
6.141
6.086
6.086
18,505
-0.05(-0.83%)
Apr 19, 2012
6.077
6.137
6.077
6.137
17,685
+0.09(+1.49%)
Apr 18, 2012
6.034
6.063
6.017
6.047
34,403
+0.01(+0.11%)
Apr 17, 2012
5.996
6.080
5.995
6.040
76,227
+0.05(+0.87%)
Apr 16, 2012
5.996
6.063
5.954
5.988
69,502
+0.02(+0.28%)
Apr 13, 2012
5.971
5.980
5.938
5.971
28,767
+0.00(+0.00%)
Apr 12, 2012
5.963
6.009
5.904
5.971
54,328
+0.01(+0.14%)
Apr 11, 2012
5.942
5.975
5.942
5.963
29,397
+0.03(+0.57%)
Apr 10, 2012
5.954
5.954
5.904
5.929
54,418
-0.02(-0.35%)
Apr 09, 2012
5.875
5.980
5.866
5.950
85,240
-0.01(-0.14%)
Apr 05, 2012
5.933
5.963
5.891
5.959
181,299
+0.04(+0.71%)
Apr 04, 2012
5.925
5.954
5.912
5.917
154,308
-0.02(-0.28%)
Apr 03, 2012
5.891
5.959
5.887
5.933
68,355
+0.02(+0.28%)
Apr 02, 2012
5.963
6.034
5.917
5.917
126,749
-0.05(-0.78%)
Mar 30, 2012
5.887
5.963
5.864
5.963
57,934
+0.10(+1.65%)
Mar 29, 2012
5.887
5.887
5.777
5.866
59,410
+0.02(+0.30%)
Mar 28, 2012
5.715
5.880
5.715
5.849
220,100
+0.12(+2.04%)
Mar 27, 2012
5.896
5.938
5.720
5.732
497,513
-0.20(-3.39%)
Mar 26, 2012
6.093
6.114
5.824
5.933
83,370
-0.10(-1.74%)
Mar 23, 2012
6.055
6.154
6.038
6.038
97,166
-0.05(-0.89%)
Mar 22, 2012
6.013
6.093
5.891
6.093
144,023
+0.00(+0.00%)
Mar 21, 2012
6.206
6.235
5.980
6.093
176,673
-0.14(-2.20%)
Mar 20, 2012
6.301
6.301
6.209
6.230
102,746
-0.07(-1.06%)
Mar 19, 2012
6.476
6.480
6.276
6.297
136,086
-0.15(-2.34%)
Mar 16, 2012
6.547
6.551
6.430
6.448
137,276
-0.06(-0.94%)
Mar 15, 2012
6.434
6.617
6.430
6.509
184,503
+0.08(+1.17%)
Mar 14, 2012
6.426
6.434
6.393
6.434
45,988
+0.00(+0.06%)
Mar 13, 2012
6.417
6.434
6.413
6.430
51,222
+0.00(+0.00%)
Mar 12, 2012
6.417
6.467
6.401
6.430
122,434
-0.02(-0.32%)
Mar 09, 2012
6.401
6.467
6.397
6.451
95,228
+0.04(+0.65%)
Mar 08, 2012
6.376
6.434
6.338
6.409
59,297
+0.06(+0.92%)
Mar 07, 2012
6.342
6.372
6.301
6.351
264,119
-0.01(-0.20%)
Mar 06, 2012
6.359
6.367
6.209
6.363
144,327
-0.05(-0.84%)
Mar 05, 2012
6.472
6.480
6.380
6.417
48,237
-0.06(-0.90%)
Mar 02, 2012
6.438
6.492
6.438
6.476
116,228
+0.02(+0.26%)
Mar 01, 2012
6.472
6.492
6.417
6.459
51,457
-0.04(-0.64%)
Feb 29, 2012
6.442
6.522
6.442
6.501
33,742
+0.03(+0.53%)
Feb 28, 2012
6.451
6.480
6.413
6.467
34,481
+0.03(+0.51%)
Feb 27, 2012
6.459
6.481
6.380
6.434
87,894
-0.08(-1.15%)
Feb 24, 2012
6.505
6.542
6.438
6.509
67,773
+0.03(+0.51%)
Feb 23, 2012
6.442
6.529
6.438
6.476
57,394
+0.04(+0.58%)
Feb 22, 2012
6.497
6.497
6.430
6.438
58,227
-0.06(-0.90%)
Feb 21, 2012
6.451
6.501
6.447
6.497
105,916
+0.08(+1.23%)
Feb 17, 2012
6.459
6.459
6.355
6.417
62,616
+0.00(+0.02%)
Feb 16, 2012
6.545
6.545
6.375
6.416
95,931
+0.01(+0.13%)
Feb 15, 2012
6.669
6.669
6.296
6.408
84,420
-0.05(-0.83%)
Feb 14, 2012
6.395
6.470
6.383
6.462
40,030
+0.08(+1.22%)
Feb 13, 2012
6.284
6.491
6.284
6.384
77,103
+0.10(+1.59%)
Feb 10, 2012
6.333
6.333
6.259
6.284
51,244
-0.03(-0.47%)
Feb 09, 2012
6.263
6.375
6.263
6.313
42,096
+0.05(+0.87%)
Feb 08, 2012
6.284
6.308
6.255
6.259
32,761
+0.01(+0.13%)
Feb 07, 2012
6.230
6.313
6.223
6.250
88,503
+0.02(+0.33%)
Feb 06, 2012
6.159
6.242
6.155
6.230
41,947
+0.02(+0.40%)
Feb 03, 2012
6.213
6.229
6.143
6.205
91,503
+0.02(+0.33%)
Feb 02, 2012
6.176
6.209
6.093
6.184
37,958
+0.00(+0.07%)
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
.