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
-0.03 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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, 2002
5.090
5.114
5.083
5.111
8,946
-0.05(-1.01%)
May 28, 2002
5.066
5.163
5.066
5.163
26,839
+0.10(+2.05%)
May 27, 2002
5.007
5.094
4.990
5.059
28,859
+0.00(+0.00%)
May 24, 2002
5.007
5.094
4.990
5.059
28,859
+0.09(+1.74%)
May 23, 2002
4.990
5.073
4.962
4.972
27,127
-0.03(-0.69%)
May 22, 2002
5.076
5.076
4.945
5.007
24,819
-0.07(-1.30%)
May 21, 2002
5.069
5.073
5.010
5.073
29,725
+0.02(+0.48%)
May 20, 2002
5.031
5.059
4.993
5.049
8,080
+0.05(+0.97%)
May 17, 2002
5.069
5.073
5.000
5.000
17,315
-0.07(-1.37%)
May 16, 2002
5.059
5.069
5.024
5.069
10,389
+0.00(+0.00%)
May 15, 2002
5.076
5.087
5.024
5.069
10,966
-0.01(-0.20%)
May 14, 2002
5.038
5.087
4.993
5.080
27,416
+0.00(+0.07%)
May 13, 2002
5.076
5.076
5.076
5.076
1,731
+0.03(+0.69%)
May 10, 2002
4.990
5.090
4.983
5.042
24,530
+0.02(+0.34%)
May 09, 2002
5.059
5.076
5.024
5.024
12,698
-0.00(-0.07%)
May 08, 2002
5.087
5.094
5.028
5.028
26,550
-0.04(-0.75%)
May 07, 2002
5.052
5.090
5.024
5.066
11,255
+0.01(+0.27%)
May 06, 2002
5.118
5.118
5.024
5.052
32,034
-0.07(-1.29%)
May 03, 2002
5.111
5.121
5.080
5.118
8,946
+0.00(+0.07%)
May 02, 2002
5.076
5.114
5.076
5.114
12,121
+0.01(+0.27%)
May 01, 2002
5.042
5.101
5.028
5.101
5,771
+0.07(+1.38%)
Apr 30, 2002
5.094
5.104
5.024
5.031
24,819
-0.03(-0.55%)
Apr 29, 2002
5.059
5.101
5.042
5.059
15,584
+0.02(+0.34%)
Apr 26, 2002
5.059
5.121
5.042
5.042
41,557
+0.00(+0.00%)
Apr 25, 2002
5.094
5.094
5.042
5.042
35,785
-0.02(-0.34%)
Apr 24, 2002
5.097
5.163
5.038
5.059
38,960
-0.05(-0.88%)
Apr 23, 2002
5.128
5.159
5.059
5.104
34,631
+0.00(+0.00%)
Apr 22, 2002
5.111
5.111
5.024
5.104
22,799
-0.04(-0.81%)
Apr 19, 2002
5.135
5.146
5.049
5.146
15,295
+0.00(+0.00%)
Apr 18, 2002
5.142
5.187
5.059
5.146
24,819
+0.03(+0.68%)
Apr 17, 2002
5.059
5.111
5.024
5.111
18,470
-0.00(-0.07%)
Apr 16, 2002
5.128
5.194
5.114
5.114
6,926
-0.07(-1.27%)
Apr 15, 2002
5.156
5.194
5.156
5.180
23,953
+0.06(+1.15%)
Apr 12, 2002
5.142
5.173
5.069
5.121
519,471
-0.01(-0.14%)
Apr 11, 2002
5.073
5.128
5.042
5.128
29,148
+0.06(+1.09%)
Apr 10, 2002
5.042
5.073
5.007
5.073
12,986
+0.01(+0.27%)
Apr 09, 2002
5.073
5.073
5.024
5.059
10,678
-0.01(-0.14%)
Apr 08, 2002
5.042
5.073
5.042
5.066
3,751
+0.02(+0.48%)
Apr 05, 2002
5.007
5.066
5.007
5.042
15,872
+0.03(+0.69%)
Apr 04, 2002
4.990
5.059
4.972
5.007
15,295
-0.02(-0.34%)
Apr 03, 2002
5.069
5.073
5.024
5.024
21,933
-0.04(-0.82%)
Apr 02, 2002
4.990
5.066
4.990
5.066
1,933,589
+0.08(+1.53%)
Apr 01, 2002
5.017
5.073
4.972
4.990
30,879
-0.01(-0.28%)
Mar 29, 2002
5.042
5.042
4.972
5.004
6,349
+0.00(+0.00%)
Mar 28, 2002
5.042
5.042
4.972
5.004
6,349
-0.00(-0.07%)
Mar 27, 2002
5.007
5.042
4.938
5.007
34,631
+0.00(+0.07%)
Mar 26, 2002
4.910
5.004
4.910
5.004
11,832
+0.09(+1.83%)
Mar 25, 2002
4.938
4.938
4.913
4.913
40,114
-0.08(-1.66%)
Mar 22, 2002
5.024
5.024
4.955
4.997
16,449
+0.01(+0.14%)
Mar 21, 2002
5.101
5.101
4.920
4.990
6,608,835
-0.08(-1.50%)
Mar 20, 2002
5.146
5.163
5.059
5.066
30,302
-0.08(-1.55%)
Mar 19, 2002
5.163
5.180
5.135
5.146
10,966
-0.05(-0.93%)
Mar 18, 2002
5.128
5.194
5.128
5.194
17,604
+0.07(+1.28%)
Mar 15, 2002
5.128
5.128
5.094
5.128
12,698
+0.03(+0.68%)
Mar 14, 2002
5.059
5.142
5.059
5.094
29,148
+0.07(+1.38%)
Mar 13, 2002
4.886
5.073
4.875
5.024
74,169
+0.13(+2.69%)
Mar 12, 2002
4.997
4.997
4.858
4.893
51,658
-0.08(-1.67%)
Mar 11, 2002
5.142
5.180
4.903
4.976
162,767
-0.14(-2.64%)
Mar 08, 2002
5.281
5.284
5.111
5.111
54,544
-0.16(-2.96%)
Mar 07, 2002
5.274
5.274
5.232
5.267
23,376
-0.03(-0.65%)
Mar 06, 2002
5.336
5.336
5.267
5.302
50,504
-0.07(-1.29%)
Mar 05, 2002
5.405
5.405
5.326
5.371
45,309
-0.03(-0.64%)
Mar 04, 2002
5.527
5.537
5.371
5.405
22,221
-0.09(-1.58%)
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
.