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
)
10.37
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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 29, 2005
5.847
5.847
5.784
5.837
16,070
+0.02(+0.30%)
Apr 28, 2005
5.739
5.889
5.739
5.819
55,386
+0.09(+1.52%)
Apr 27, 2005
5.771
5.816
5.708
5.732
46,776
-0.01(-0.12%)
Apr 26, 2005
5.715
5.739
5.656
5.739
50,507
+0.04(+0.67%)
Apr 25, 2005
5.621
5.701
5.582
5.701
52,516
+0.09(+1.68%)
Apr 22, 2005
5.575
5.607
5.568
5.607
45,628
+0.01(+0.12%)
Apr 21, 2005
5.575
5.607
5.568
5.600
61,412
-0.04(-0.68%)
Apr 20, 2005
5.694
5.697
5.610
5.638
51,655
-0.03(-0.49%)
Apr 19, 2005
5.645
5.697
5.593
5.666
100,154
+0.03(+0.56%)
Apr 18, 2005
5.690
5.739
5.621
5.635
67,439
-0.07(-1.22%)
Apr 15, 2005
5.680
5.704
5.593
5.704
51,368
+0.03(+0.61%)
Apr 14, 2005
5.610
5.694
5.596
5.669
139,756
+0.06(+1.06%)
Apr 13, 2005
5.607
5.680
5.586
5.610
57,968
+0.01(+0.25%)
Apr 12, 2005
5.579
5.669
5.575
5.596
44,768
-0.01(-0.19%)
Apr 11, 2005
5.676
5.676
5.593
5.607
44,481
-0.06(-0.98%)
Apr 08, 2005
5.656
5.676
5.621
5.663
48,211
+0.03(+0.62%)
Apr 07, 2005
5.663
5.680
5.628
5.628
45,915
-0.02(-0.31%)
Apr 06, 2005
5.582
5.645
5.575
5.645
39,602
+0.07(+1.19%)
Apr 05, 2005
5.586
5.600
5.561
5.579
68,299
-0.01(-0.12%)
Apr 04, 2005
5.628
5.635
5.558
5.586
113,928
+0.00(+0.00%)
Apr 01, 2005
5.495
5.593
5.495
5.586
73,465
+0.10(+1.84%)
Mar 31, 2005
5.328
5.488
5.325
5.485
76,048
+0.15(+2.88%)
Mar 30, 2005
5.405
5.433
5.318
5.331
120,242
-0.14(-2.55%)
Mar 29, 2005
5.321
5.471
5.314
5.471
108,189
+0.10(+1.88%)
Mar 28, 2005
5.436
5.436
5.318
5.370
147,504
-0.07(-1.22%)
Mar 24, 2005
5.419
5.464
5.401
5.436
127,416
+0.00(+0.00%)
Mar 23, 2005
5.568
5.589
5.314
5.436
149,226
-0.07(-1.27%)
Mar 22, 2005
5.680
5.729
5.401
5.506
224,127
-0.17(-3.07%)
Mar 21, 2005
5.628
5.687
5.621
5.680
164,149
+0.08(+1.37%)
Mar 18, 2005
5.645
5.652
5.579
5.603
111,346
-0.13(-2.25%)
Mar 17, 2005
5.645
5.767
5.523
5.732
299,601
-0.03(-0.60%)
Mar 16, 2005
5.959
5.976
5.732
5.767
242,780
-0.22(-3.72%)
Mar 15, 2005
6.081
6.116
5.952
5.990
66,291
-0.13(-2.05%)
Mar 14, 2005
6.150
6.171
5.941
6.116
84,370
-0.05(-0.85%)
Mar 11, 2005
6.046
6.192
6.014
6.168
96,423
+0.11(+1.84%)
Mar 10, 2005
6.063
6.098
5.889
6.056
176,776
-0.06(-0.97%)
Mar 09, 2005
6.255
6.314
6.063
6.116
187,107
-0.21(-3.31%)
Mar 08, 2005
6.318
6.342
6.307
6.325
51,081
+0.01(+0.22%)
Mar 07, 2005
6.356
6.412
6.311
6.311
98,432
-0.05(-0.77%)
Mar 04, 2005
6.464
6.523
6.342
6.359
144,635
-0.15(-2.30%)
Mar 03, 2005
6.509
6.558
6.478
6.509
41,324
-0.03(-0.53%)
Mar 02, 2005
6.534
6.558
6.485
6.544
33,002
+0.01(+0.11%)
Mar 01, 2005
6.499
6.541
6.478
6.537
29,558
-0.00(-0.05%)
Feb 28, 2005
6.527
6.541
6.464
6.541
44,481
+0.05(+0.70%)
Feb 25, 2005
6.412
6.509
6.412
6.495
43,046
+0.05(+0.81%)
Feb 24, 2005
6.447
6.460
6.412
6.443
16,931
+0.02(+0.33%)
Feb 23, 2005
6.366
6.429
6.359
6.422
69,160
-0.02(-0.32%)
Feb 22, 2005
6.481
6.481
6.426
6.443
47,637
-0.10(-1.49%)
Feb 18, 2005
6.488
6.544
6.474
6.541
31,567
+0.02(+0.27%)
Feb 17, 2005
6.499
6.569
6.485
6.523
29,845
+0.03(+0.43%)
Feb 16, 2005
6.447
6.551
6.447
6.495
51,942
+0.03(+0.49%)
Feb 15, 2005
6.464
6.495
6.433
6.464
60,551
+0.01(+0.11%)
Feb 14, 2005
6.460
6.481
6.447
6.457
55,960
-0.05(-0.75%)
Feb 11, 2005
6.558
6.569
6.481
6.506
47,924
-0.03(-0.48%)
Feb 10, 2005
6.516
6.537
6.481
6.537
38,741
+0.06(+0.86%)
Feb 09, 2005
6.401
6.530
6.401
6.481
54,238
+0.07(+1.05%)
Feb 08, 2005
6.429
6.433
6.405
6.414
49,933
-0.02(-0.24%)
Feb 07, 2005
6.426
6.440
6.394
6.429
41,037
+0.02(+0.33%)
Feb 04, 2005
6.401
6.422
6.380
6.408
43,620
+0.01(+0.16%)
Feb 03, 2005
6.398
6.401
6.366
6.398
47,063
+0.02(+0.27%)
Feb 02, 2005
6.398
6.401
6.346
6.380
32,715
+0.03(+0.55%)
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
.