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 (%)
May 28, 2004
6.011
6.105
5.945
6.105
58,880
+0.08(+1.38%)
May 27, 2004
6.029
6.039
5.959
6.022
60,323
+0.05(+0.87%)
May 26, 2004
5.938
5.970
5.921
5.970
62,632
+0.08(+1.35%)
May 25, 2004
5.956
5.959
5.828
5.890
110,544
-0.06(-0.93%)
May 24, 2004
5.744
5.956
5.744
5.945
157,014
+0.25(+4.32%)
May 21, 2004
5.647
5.699
5.630
5.699
36,655
+0.03(+0.61%)
May 20, 2004
5.654
5.682
5.647
5.665
45,026
+0.03(+0.62%)
May 19, 2004
5.543
5.661
5.543
5.630
60,323
+0.01(+0.18%)
May 18, 2004
5.540
5.620
5.481
5.620
63,787
+0.09(+1.63%)
May 17, 2004
5.519
5.540
5.457
5.530
102,751
+0.05(+0.82%)
May 14, 2004
5.457
5.523
5.440
5.485
57,437
+0.06(+1.15%)
May 13, 2004
5.318
5.440
5.291
5.422
89,475
+0.14(+2.62%)
May 12, 2004
5.301
5.332
5.204
5.284
127,285
+0.06(+1.13%)
May 11, 2004
5.117
5.301
5.117
5.225
123,533
+0.05(+0.87%)
May 10, 2004
5.336
5.336
5.145
5.180
298,442
-0.20(-3.67%)
May 07, 2004
5.682
5.682
5.370
5.377
107,947
-0.30(-5.31%)
May 06, 2004
5.665
5.682
5.637
5.679
69,270
+0.05(+0.86%)
May 05, 2004
5.526
5.706
5.519
5.630
83,125
+0.07(+1.25%)
May 04, 2004
5.647
5.647
5.543
5.561
67,250
-0.11(-2.01%)
May 03, 2004
5.651
5.699
5.651
5.675
72,734
+0.09(+1.68%)
Apr 30, 2004
5.647
5.703
5.571
5.582
74,177
+0.02(+0.37%)
Apr 29, 2004
5.491
5.679
5.491
5.561
107,370
+0.08(+1.39%)
Apr 28, 2004
5.398
5.485
5.370
5.485
105,349
+0.10(+1.93%)
Apr 27, 2004
5.405
5.457
5.353
5.381
182,413
-0.02(-0.45%)
Apr 26, 2004
5.543
5.543
5.363
5.405
177,795
-0.18(-3.23%)
Apr 23, 2004
5.550
5.595
5.457
5.585
232,057
-0.03(-0.49%)
Apr 22, 2004
5.831
5.831
5.495
5.613
248,220
-0.22(-3.74%)
Apr 21, 2004
5.883
5.886
5.699
5.831
68,693
-0.10(-1.75%)
Apr 20, 2004
5.869
5.952
5.859
5.935
85,434
+0.05(+0.82%)
Apr 19, 2004
5.890
5.907
5.848
5.886
58,303
+0.06(+0.95%)
Apr 16, 2004
5.699
5.834
5.699
5.831
159,323
+0.15(+2.56%)
Apr 15, 2004
5.786
5.834
5.613
5.686
274,486
-0.13(-2.20%)
Apr 14, 2004
5.838
5.880
5.807
5.814
140,850
-0.08(-1.35%)
Apr 13, 2004
6.080
6.080
5.821
5.893
215,894
-0.19(-3.13%)
Apr 12, 2004
6.004
6.084
5.994
6.084
152,973
+0.12(+2.09%)
Apr 08, 2004
5.980
6.063
5.883
5.959
95,247
-0.02(-0.29%)
Apr 07, 2004
6.029
6.060
5.945
5.977
125,842
-0.09(-1.43%)
Apr 06, 2004
5.821
6.080
5.647
6.063
402,637
+0.24(+4.04%)
Apr 05, 2004
6.669
6.669
5.793
5.828
738,024
-0.80(-12.03%)
Apr 02, 2004
6.791
6.791
6.600
6.624
100,731
-0.20(-2.94%)
Apr 01, 2004
6.825
6.895
6.808
6.825
45,314
+0.03(+0.41%)
Mar 31, 2004
6.843
6.860
6.798
6.798
57,437
-0.05(-0.66%)
Mar 30, 2004
6.867
6.922
6.791
6.843
78,218
+0.02(+0.25%)
Mar 29, 2004
6.860
6.926
6.801
6.825
69,270
+0.00(+0.00%)
Mar 26, 2004
6.857
6.860
6.825
6.825
31,171
-0.03(-0.45%)
Mar 25, 2004
6.763
6.857
6.763
6.857
45,314
+0.07(+0.97%)
Mar 24, 2004
6.687
6.822
6.687
6.791
98,133
+0.09(+1.29%)
Mar 23, 2004
6.631
6.780
6.617
6.704
60,323
+0.02(+0.36%)
Mar 22, 2004
6.784
6.791
6.652
6.680
61,766
-0.10(-1.53%)
Mar 19, 2004
6.753
6.798
6.739
6.784
46,180
+0.06(+0.88%)
Mar 18, 2004
6.721
6.784
6.721
6.725
37,521
-0.04(-0.56%)
Mar 17, 2004
6.770
6.815
6.694
6.763
83,702
+0.03(+0.41%)
Mar 16, 2004
6.701
6.739
6.635
6.735
69,270
+0.01(+0.21%)
Mar 15, 2004
6.687
6.721
6.680
6.721
40,119
+0.03(+0.52%)
Mar 12, 2004
6.617
6.697
6.617
6.687
43,871
+0.00(+0.00%)
Mar 11, 2004
6.669
6.701
6.628
6.687
62,343
+0.05(+0.78%)
Mar 10, 2004
6.721
6.721
6.617
6.635
46,180
-0.06(-0.88%)
Mar 09, 2004
6.715
6.715
6.652
6.694
83,702
-0.03(-0.46%)
Mar 08, 2004
6.631
6.787
6.631
6.725
69,848
+0.05(+0.67%)
Mar 05, 2004
6.597
6.877
6.566
6.680
116,894
+0.08(+1.26%)
Mar 04, 2004
6.559
6.617
6.517
6.597
72,445
+0.07(+1.12%)
Mar 03, 2004
6.590
6.604
6.524
6.524
47,046
-0.06(-0.89%)
Mar 02, 2004
6.583
6.583
6.555
6.583
48,201
+0.03(+0.42%)
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
.