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 and Income Fund Incorporated
(NY:
PFD
)
11.94
+0.05 (+0.42%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 28, 2017
9.292
9.363
9.285
9.292
39,966
-0.03(-0.34%)
Apr 27, 2017
9.298
9.359
9.298
9.323
26,441
+0.01(+0.14%)
Apr 26, 2017
9.310
9.365
9.298
9.310
14,467
-0.01(-0.07%)
Apr 25, 2017
9.310
9.384
9.304
9.316
47,753
-0.01(-0.07%)
Apr 24, 2017
9.428
9.428
9.298
9.322
79,403
-0.00(-0.03%)
Apr 21, 2017
9.267
9.390
9.267
9.326
45,972
-0.01(-0.10%)
Apr 20, 2017
9.372
9.428
9.322
9.335
26,248
-0.04(-0.40%)
Apr 19, 2017
9.446
9.471
9.341
9.372
48,295
-0.08(-0.86%)
Apr 18, 2017
9.337
9.460
9.327
9.453
44,715
+0.08(+0.85%)
Apr 17, 2017
9.300
9.386
9.281
9.374
29,015
+0.09(+0.93%)
Apr 13, 2017
9.245
9.331
9.214
9.288
23,037
+0.02(+0.27%)
Apr 12, 2017
9.281
9.306
9.257
9.263
20,772
-0.03(-0.33%)
Apr 11, 2017
9.294
9.386
9.245
9.294
31,809
-0.01(-0.13%)
Apr 10, 2017
9.281
9.361
9.281
9.306
23,375
+0.02(+0.23%)
Apr 07, 2017
9.312
9.338
9.269
9.285
41,173
-0.02(-0.23%)
Apr 06, 2017
9.281
9.318
9.251
9.306
29,136
+0.02(+0.20%)
Apr 05, 2017
9.306
9.312
9.281
9.288
22,319
-0.02(-0.20%)
Apr 04, 2017
9.312
9.330
9.220
9.306
89,657
-0.06(-0.66%)
Apr 03, 2017
9.324
9.380
9.239
9.367
49,308
+0.09(+0.99%)
Mar 31, 2017
9.232
9.312
9.208
9.275
29,325
+0.07(+0.80%)
Mar 30, 2017
9.158
9.232
9.158
9.201
38,430
+0.03(+0.34%)
Mar 29, 2017
9.171
9.171
9.115
9.171
29,323
+0.05(+0.56%)
Mar 28, 2017
9.066
9.220
9.066
9.119
47,862
+0.01(+0.11%)
Mar 27, 2017
8.925
9.128
8.925
9.109
36,734
+0.14(+1.58%)
Mar 24, 2017
9.060
9.084
8.968
8.968
15,841
-0.11(-1.22%)
Mar 23, 2017
8.999
9.091
8.992
9.079
23,611
+0.13(+1.44%)
Mar 22, 2017
8.931
9.068
8.931
8.949
11,853
-0.02(-0.22%)
Mar 21, 2017
9.122
9.220
8.969
8.969
32,214
-0.16(-1.81%)
Mar 20, 2017
8.994
9.136
8.994
9.134
46,592
+0.15(+1.70%)
Mar 17, 2017
8.822
9.000
8.822
8.981
34,223
+0.12(+1.31%)
Mar 16, 2017
8.682
8.871
8.682
8.865
71,100
+0.17(+1.97%)
Mar 15, 2017
8.566
8.713
8.562
8.694
31,282
+0.14(+1.65%)
Mar 14, 2017
8.474
8.553
8.474
8.553
10,695
+0.01(+0.06%)
Mar 13, 2017
8.517
8.572
8.517
8.548
22,257
+0.00(+0.00%)
Mar 10, 2017
8.480
8.584
8.480
8.548
29,893
+0.07(+0.87%)
Mar 09, 2017
8.627
8.691
8.450
8.474
81,721
-0.21(-2.43%)
Mar 08, 2017
8.719
8.725
8.676
8.685
36,832
-0.05(-0.60%)
Mar 07, 2017
8.780
8.841
8.737
8.737
46,442
-0.01(-0.14%)
Mar 06, 2017
8.859
8.859
8.727
8.749
38,672
-0.12(-1.31%)
Mar 03, 2017
8.847
8.896
8.822
8.865
32,330
+0.02(+0.28%)
Mar 02, 2017
8.884
8.892
8.831
8.841
27,649
+0.00(+0.04%)
Mar 01, 2017
8.847
8.861
8.809
8.838
36,615
-0.03(-0.31%)
Feb 28, 2017
8.841
8.877
8.828
8.865
33,677
+0.05(+0.55%)
Feb 27, 2017
8.853
8.853
8.768
8.816
28,202
+0.02(+0.21%)
Feb 24, 2017
8.664
8.841
8.664
8.798
42,490
+0.07(+0.84%)
Feb 23, 2017
8.737
8.810
8.724
8.725
19,571
+0.02(+0.28%)
Feb 22, 2017
8.682
8.749
8.663
8.700
33,868
+0.01(+0.14%)
Feb 21, 2017
8.615
8.706
8.578
8.688
39,449
+0.10(+1.14%)
Feb 17, 2017
8.590
8.590
8.590
0
+0.03(+0.36%)
Feb 16, 2017
8.572
8.611
8.536
8.560
39,685
-0.04(-0.51%)
Feb 15, 2017
8.640
8.640
8.580
8.604
46,276
-0.04(-0.49%)
Feb 14, 2017
8.719
8.731
8.579
8.646
41,366
-0.04(-0.49%)
Feb 13, 2017
8.835
8.859
8.683
8.689
84,768
-0.14(-1.58%)
Feb 10, 2017
8.883
8.892
8.822
8.828
64,362
-0.08(-0.89%)
Feb 09, 2017
8.871
8.926
8.859
8.907
18,842
+0.01(+0.14%)
Feb 08, 2017
8.847
8.926
8.828
8.895
29,243
-0.01(-0.07%)
Feb 07, 2017
8.907
8.907
8.822
8.901
35,037
+0.02(+0.20%)
Feb 06, 2017
8.835
8.883
8.810
8.883
31,802
+0.10(+1.11%)
Feb 03, 2017
8.768
8.810
8.768
8.786
28,411
+0.02(+0.28%)
Feb 02, 2017
8.731
8.768
8.671
8.762
27,635
+0.06(+0.70%)
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
.