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
-0.07 (-0.67%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2012
5.881
5.915
5.860
5.898
51,696
+0.04(+0.65%)
May 30, 2012
5.855
5.915
5.821
5.859
58,423
-0.04(-0.72%)
May 29, 2012
5.893
5.936
5.876
5.902
32,638
-0.00(-0.07%)
May 25, 2012
5.949
5.949
5.895
5.906
55,088
-0.07(-1.21%)
May 24, 2012
5.953
6.000
5.915
5.978
32,715
+0.06(+1.08%)
May 23, 2012
5.847
5.915
5.825
5.915
56,968
+0.03(+0.51%)
May 22, 2012
5.953
5.970
5.876
5.885
74,984
-0.07(-1.14%)
May 21, 2012
5.944
5.957
5.876
5.953
34,942
+0.01(+0.16%)
May 18, 2012
5.939
5.977
5.888
5.943
38,891
+0.00(+0.07%)
May 17, 2012
5.935
5.960
5.901
5.939
51,453
-0.01(-0.14%)
May 16, 2012
5.947
5.968
5.915
5.947
31,602
+0.04(+0.71%)
May 15, 2012
5.909
5.928
5.905
5.905
35,823
+0.00(+0.00%)
May 14, 2012
5.918
5.947
5.901
5.905
21,578
-0.06(-1.06%)
May 11, 2012
5.892
5.973
5.892
5.968
43,026
+0.05(+0.86%)
May 10, 2012
5.960
6.069
5.909
5.918
65,677
-0.05(-0.92%)
May 09, 2012
5.935
5.981
5.909
5.973
30,097
+0.01(+0.13%)
May 08, 2012
5.994
6.011
5.960
5.965
19,900
-0.04(-0.62%)
May 07, 2012
5.960
6.002
5.952
6.002
34,947
+0.07(+1.21%)
May 04, 2012
5.901
5.947
5.871
5.930
43,556
+0.02(+0.36%)
May 03, 2012
5.930
5.960
5.901
5.909
50,448
-0.03(-0.50%)
May 02, 2012
6.002
6.017
5.935
5.939
55,253
-0.10(-1.61%)
May 01, 2012
6.112
6.112
5.994
6.036
55,881
-0.05(-0.90%)
Apr 30, 2012
6.015
6.108
6.002
6.091
78,544
+0.08(+1.41%)
Apr 27, 2012
6.057
6.058
6.006
6.006
26,356
-0.03(-0.49%)
Apr 26, 2012
5.994
6.056
5.994
6.036
20,862
+0.03(+0.56%)
Apr 25, 2012
5.977
6.037
5.973
6.002
74,291
+0.01(+0.21%)
Apr 24, 2012
6.175
6.192
5.930
5.989
144,451
-0.13(-2.14%)
Apr 23, 2012
6.087
6.144
6.036
6.120
31,267
+0.03(+0.56%)
Apr 20, 2012
6.141
6.141
6.087
6.087
18,503
-0.05(-0.83%)
Apr 19, 2012
6.078
6.137
6.078
6.137
17,683
+0.09(+1.49%)
Apr 18, 2012
6.035
6.064
6.018
6.047
34,399
+0.01(+0.11%)
Apr 17, 2012
5.997
6.081
5.995
6.041
76,218
+0.05(+0.87%)
Apr 16, 2012
5.997
6.064
5.955
5.989
69,494
+0.02(+0.28%)
Apr 13, 2012
5.972
5.980
5.938
5.972
28,764
+0.00(+0.00%)
Apr 12, 2012
5.963
6.010
5.905
5.972
54,321
+0.01(+0.14%)
Apr 11, 2012
5.942
5.976
5.942
5.963
29,394
+0.03(+0.57%)
Apr 10, 2012
5.955
5.955
5.905
5.930
54,412
-0.02(-0.35%)
Apr 09, 2012
5.875
5.980
5.867
5.951
85,230
-0.01(-0.14%)
Apr 05, 2012
5.934
5.963
5.892
5.959
181,278
+0.04(+0.71%)
Apr 04, 2012
5.926
5.955
5.913
5.917
154,290
-0.02(-0.28%)
Apr 03, 2012
5.892
5.959
5.888
5.934
68,347
+0.02(+0.28%)
Apr 02, 2012
5.963
6.035
5.917
5.917
126,735
-0.05(-0.78%)
Mar 30, 2012
5.888
5.964
5.864
5.964
57,927
+0.10(+1.65%)
Mar 29, 2012
5.888
5.888
5.777
5.867
59,403
+0.02(+0.30%)
Mar 28, 2012
5.716
5.881
5.716
5.850
220,075
+0.12(+2.04%)
Mar 27, 2012
5.896
5.938
5.720
5.733
497,454
-0.20(-3.39%)
Mar 26, 2012
6.093
6.114
5.825
5.934
83,360
-0.10(-1.74%)
Mar 23, 2012
6.056
6.154
6.039
6.039
97,155
-0.05(-0.89%)
Mar 22, 2012
6.014
6.093
5.892
6.093
144,006
+0.00(+0.00%)
Mar 21, 2012
6.207
6.236
5.981
6.093
176,652
-0.14(-2.20%)
Mar 20, 2012
6.301
6.301
6.210
6.231
102,734
-0.07(-1.06%)
Mar 19, 2012
6.476
6.481
6.276
6.297
136,070
-0.15(-2.34%)
Mar 16, 2012
6.547
6.551
6.431
6.448
137,260
-0.06(-0.94%)
Mar 15, 2012
6.435
6.618
6.431
6.510
184,481
+0.08(+1.17%)
Mar 14, 2012
6.426
6.435
6.393
6.435
45,983
+0.00(+0.06%)
Mar 13, 2012
6.418
6.435
6.414
6.431
51,216
+0.00(+0.00%)
Mar 12, 2012
6.418
6.468
6.401
6.431
122,420
-0.02(-0.32%)
Mar 09, 2012
6.401
6.468
6.397
6.451
95,217
+0.04(+0.65%)
Mar 08, 2012
6.376
6.435
6.339
6.410
59,290
+0.06(+0.92%)
Mar 07, 2012
6.343
6.372
6.301
6.351
264,088
-0.01(-0.20%)
Mar 06, 2012
6.360
6.368
6.210
6.364
144,310
-0.05(-0.84%)
Mar 05, 2012
6.472
6.481
6.381
6.418
48,231
-0.06(-0.90%)
Mar 02, 2012
6.439
6.493
6.439
6.476
116,215
+0.02(+0.26%)
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
.