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
)
10.36
-0.04 (-0.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2007
5.543
5.557
5.512
5.543
47,335
+0.00(+0.00%)
May 30, 2007
5.543
5.575
5.516
5.543
46,469
-0.04(-0.74%)
May 29, 2007
5.568
5.592
5.547
5.585
35,212
+0.03(+0.50%)
May 25, 2007
5.578
5.578
5.481
5.557
28,574
+0.02(+0.31%)
May 24, 2007
5.585
5.595
5.516
5.540
41,851
-0.01(-0.25%)
May 23, 2007
5.547
5.568
5.491
5.554
84,856
-0.01(-0.12%)
May 22, 2007
5.578
5.578
5.491
5.561
64,075
+0.02(+0.31%)
May 21, 2007
5.550
5.550
5.516
5.543
44,737
-0.03(-0.56%)
May 18, 2007
5.599
5.606
5.547
5.575
30,306
-0.01(-0.25%)
May 17, 2007
5.595
5.602
5.554
5.588
13,854
+0.03(+0.50%)
May 16, 2007
5.620
5.627
5.537
5.561
35,501
-0.07(-1.17%)
May 15, 2007
5.568
5.627
5.561
5.627
45,314
+0.06(+1.12%)
May 14, 2007
5.547
5.595
5.547
5.564
45,314
+0.00(+0.06%)
May 11, 2007
5.679
5.713
5.478
5.561
192,515
-0.11(-1.95%)
May 10, 2007
5.682
5.925
5.661
5.672
175,486
-0.06(-0.97%)
May 09, 2007
5.689
5.731
5.654
5.727
43,871
+0.06(+1.10%)
May 08, 2007
5.672
5.675
5.658
5.665
24,533
-0.02(-0.30%)
May 07, 2007
5.668
5.727
5.668
5.682
31,749
-0.01(-0.12%)
May 04, 2007
5.682
5.731
5.665
5.689
64,941
-0.02(-0.37%)
May 03, 2007
5.699
5.720
5.675
5.710
35,212
+0.01(+0.19%)
May 02, 2007
5.744
5.744
5.699
5.699
39,542
-0.03(-0.60%)
May 01, 2007
5.758
5.783
5.724
5.734
46,180
-0.03(-0.54%)
Apr 30, 2007
5.810
5.855
5.762
5.765
60,900
-0.08(-1.30%)
Apr 27, 2007
5.838
5.883
5.807
5.841
31,749
+0.01(+0.24%)
Apr 26, 2007
5.828
5.925
5.828
5.828
54,262
-0.03(-0.53%)
Apr 25, 2007
5.890
5.931
5.828
5.859
44,160
-0.03(-0.47%)
Apr 24, 2007
5.890
5.925
5.873
5.886
35,501
-0.01(-0.12%)
Apr 23, 2007
5.925
5.928
5.890
5.893
10,390
-0.01(-0.23%)
Apr 20, 2007
5.862
5.907
5.859
5.907
23,378
+0.05(+0.83%)
Apr 19, 2007
5.900
5.925
5.838
5.859
38,099
-0.03(-0.47%)
Apr 18, 2007
5.859
5.925
5.859
5.886
42,139
-0.01(-0.12%)
Apr 17, 2007
5.890
5.907
5.866
5.893
31,749
+0.00(+0.06%)
Apr 16, 2007
5.907
5.942
5.890
5.890
19,049
-0.02(-0.35%)
Apr 13, 2007
5.966
5.967
5.911
5.911
21,069
-0.04(-0.70%)
Apr 12, 2007
5.959
5.959
5.862
5.952
58,014
-0.01(-0.12%)
Apr 11, 2007
5.942
6.011
5.942
5.959
32,615
-0.05(-0.86%)
Apr 10, 2007
6.029
6.029
6.011
6.011
24,822
-0.02(-0.29%)
Apr 09, 2007
6.077
6.098
6.029
6.029
45,026
-0.03(-0.57%)
Apr 05, 2007
6.046
6.063
5.994
6.063
16,163
+0.00(+0.00%)
Apr 04, 2007
5.994
6.063
5.959
6.063
51,375
+0.10(+1.74%)
Apr 03, 2007
5.994
6.004
5.942
5.959
24,533
+0.00(+0.00%)
Apr 02, 2007
5.890
5.959
5.855
5.959
35,212
+0.04(+0.64%)
Mar 30, 2007
5.956
5.956
5.893
5.921
34,346
-0.03(-0.47%)
Mar 29, 2007
5.949
5.994
5.925
5.949
43,871
-0.01(-0.23%)
Mar 28, 2007
5.942
5.963
5.942
5.963
19,338
+0.01(+0.17%)
Mar 27, 2007
5.945
5.973
5.942
5.952
21,069
-0.02(-0.41%)
Mar 26, 2007
5.942
5.977
5.942
5.977
19,338
+0.03(+0.45%)
Mar 23, 2007
5.824
5.950
5.824
5.950
55,705
+0.10(+1.73%)
Mar 22, 2007
5.869
5.973
5.834
5.848
69,559
-0.04(-0.64%)
Mar 21, 2007
5.848
5.945
5.848
5.886
23,090
+0.01(+0.23%)
Mar 20, 2007
5.848
5.883
5.831
5.873
29,728
+0.03(+0.47%)
Mar 19, 2007
5.873
5.890
5.824
5.845
19,626
+0.02(+0.30%)
Mar 16, 2007
5.838
5.873
5.821
5.828
22,801
-0.01(-0.12%)
Mar 15, 2007
5.796
5.838
5.796
5.834
21,647
+0.02(+0.36%)
Mar 14, 2007
5.845
5.873
5.807
5.814
11,256
+0.00(+0.06%)
Mar 13, 2007
5.890
5.890
5.807
5.810
32,903
-0.08(-1.35%)
Mar 12, 2007
5.879
5.890
5.838
5.890
27,708
+0.03(+0.59%)
Mar 09, 2007
5.873
5.873
5.803
5.855
14,720
-0.00(-0.00%)
Mar 08, 2007
5.786
5.855
5.786
5.855
68,405
+0.09(+1.50%)
Mar 07, 2007
5.828
5.828
5.741
5.769
61,477
-0.06(-1.01%)
Mar 06, 2007
5.859
5.883
5.824
5.828
54,839
-0.03(-0.53%)
Mar 05, 2007
5.890
5.907
5.859
5.859
21,069
-0.05(-0.76%)
Mar 02, 2007
5.959
5.987
5.890
5.904
74,177
-0.05(-0.81%)
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
.