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 31, 2005
5.779
5.890
5.741
5.873
149,509
+0.09(+1.50%)
May 27, 2005
5.803
5.803
5.783
5.786
18,472
+0.05(+0.91%)
May 26, 2005
5.734
5.758
5.686
5.734
38,964
+0.02(+0.42%)
May 25, 2005
5.672
5.710
5.665
5.710
49,932
+0.02(+0.37%)
May 24, 2005
5.717
5.751
5.668
5.689
57,725
-0.06(-1.08%)
May 23, 2005
5.803
5.803
5.751
5.751
14,431
-0.03(-0.60%)
May 20, 2005
5.699
5.789
5.699
5.786
52,241
+0.03(+0.60%)
May 19, 2005
5.803
5.803
5.703
5.751
73,600
-0.04(-0.63%)
May 18, 2005
5.769
5.803
5.682
5.788
42,717
-0.03(-0.57%)
May 17, 2005
5.828
5.869
5.727
5.821
13,854
+0.01(+0.24%)
May 16, 2005
5.769
5.873
5.727
5.807
30,594
+0.00(+0.06%)
May 13, 2005
5.817
5.817
5.779
5.803
14,142
-0.01(-0.24%)
May 12, 2005
5.789
5.817
5.727
5.817
27,997
+0.03(+0.48%)
May 11, 2005
5.838
5.859
5.734
5.789
33,192
-0.05(-0.77%)
May 10, 2005
5.855
5.876
5.809
5.834
29,151
+0.06(+1.02%)
May 09, 2005
5.834
5.852
5.769
5.776
29,151
-0.06(-0.95%)
May 06, 2005
5.931
5.980
5.786
5.831
80,816
-0.14(-2.26%)
May 05, 2005
5.959
5.980
5.897
5.966
41,851
+0.04(+0.70%)
May 04, 2005
5.803
5.977
5.748
5.925
83,413
+0.08(+1.42%)
May 03, 2005
5.838
5.873
5.801
5.841
30,883
+0.04(+0.66%)
May 02, 2005
5.803
5.828
5.737
5.803
27,708
+0.00(+0.00%)
Apr 29, 2005
5.814
5.814
5.751
5.803
16,163
+0.02(+0.30%)
Apr 28, 2005
5.706
5.855
5.706
5.786
55,705
+0.09(+1.52%)
Apr 27, 2005
5.737
5.783
5.675
5.699
47,046
-0.01(-0.12%)
Apr 26, 2005
5.682
5.706
5.623
5.706
50,798
+0.04(+0.67%)
Apr 25, 2005
5.588
5.668
5.550
5.668
52,819
+0.09(+1.68%)
Apr 22, 2005
5.543
5.575
5.537
5.575
45,892
+0.01(+0.12%)
Apr 21, 2005
5.543
5.575
5.537
5.568
61,766
-0.04(-0.68%)
Apr 20, 2005
5.661
5.665
5.578
5.606
51,953
-0.03(-0.49%)
Apr 19, 2005
5.613
5.665
5.561
5.634
100,731
+0.03(+0.56%)
Apr 18, 2005
5.658
5.706
5.588
5.602
67,827
-0.07(-1.22%)
Apr 15, 2005
5.647
5.672
5.561
5.672
51,664
+0.03(+0.61%)
Apr 14, 2005
5.578
5.661
5.564
5.637
140,562
+0.06(+1.06%)
Apr 13, 2005
5.575
5.647
5.554
5.578
58,303
+0.01(+0.25%)
Apr 12, 2005
5.547
5.637
5.543
5.564
45,026
-0.01(-0.19%)
Apr 11, 2005
5.644
5.644
5.561
5.575
44,737
-0.06(-0.98%)
Apr 08, 2005
5.623
5.644
5.588
5.630
48,489
+0.03(+0.62%)
Apr 07, 2005
5.630
5.647
5.595
5.595
46,180
-0.02(-0.31%)
Apr 06, 2005
5.550
5.613
5.543
5.613
39,830
+0.07(+1.19%)
Apr 05, 2005
5.554
5.568
5.530
5.547
68,693
-0.01(-0.12%)
Apr 04, 2005
5.595
5.602
5.526
5.554
114,585
+0.00(+0.00%)
Apr 01, 2005
5.464
5.561
5.464
5.554
73,889
+0.10(+1.84%)
Mar 31, 2005
5.297
5.457
5.294
5.453
76,486
+0.15(+2.88%)
Mar 30, 2005
5.374
5.401
5.287
5.301
120,935
-0.14(-2.55%)
Mar 29, 2005
5.291
5.440
5.284
5.440
108,813
+0.10(+1.88%)
Mar 28, 2005
5.405
5.405
5.287
5.339
148,355
-0.07(-1.22%)
Mar 24, 2005
5.388
5.433
5.370
5.405
128,151
+0.00(+0.00%)
Mar 23, 2005
5.537
5.557
5.284
5.405
150,087
-0.07(-1.27%)
Mar 22, 2005
5.647
5.696
5.370
5.474
225,419
-0.17(-3.07%)
Mar 21, 2005
5.595
5.654
5.588
5.647
165,095
+0.08(+1.37%)
Mar 18, 2005
5.613
5.620
5.547
5.571
111,988
-0.13(-2.25%)
Mar 17, 2005
5.613
5.734
5.491
5.699
301,328
-0.03(-0.60%)
Mar 16, 2005
5.925
5.942
5.699
5.734
244,180
-0.22(-3.72%)
Mar 15, 2005
6.046
6.080
5.918
5.956
66,673
-0.12(-2.05%)
Mar 14, 2005
6.115
6.136
5.907
6.080
84,856
-0.05(-0.85%)
Mar 11, 2005
6.011
6.157
5.980
6.132
96,979
+0.11(+1.84%)
Mar 10, 2005
6.029
6.063
5.855
6.022
177,795
-0.06(-0.97%)
Mar 09, 2005
6.219
6.278
6.029
6.080
188,186
-0.21(-3.31%)
Mar 08, 2005
6.281
6.306
6.271
6.288
51,375
+0.01(+0.22%)
Mar 07, 2005
6.320
6.375
6.274
6.274
98,999
-0.05(-0.77%)
Mar 04, 2005
6.427
6.486
6.306
6.323
145,469
-0.15(-2.30%)
Mar 03, 2005
6.472
6.520
6.441
6.472
41,562
-0.03(-0.53%)
Mar 02, 2005
6.496
6.520
6.448
6.507
33,192
+0.01(+0.11%)
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
.