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
)
10.43
+0.07 (+0.68%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 30, 2003
5.773
5.804
5.717
5.762
133,619
-0.03(-0.54%)
May 29, 2003
5.821
5.821
5.752
5.794
61,759
+0.02(+0.30%)
May 28, 2003
5.839
5.846
5.769
5.776
133,908
+0.01(+0.12%)
May 27, 2003
5.710
5.787
5.710
5.769
227,990
+0.15(+2.59%)
May 23, 2003
5.561
5.624
5.482
5.624
86,867
+0.10(+1.76%)
May 22, 2003
5.516
5.527
5.461
5.527
73,880
+0.08(+1.46%)
May 21, 2003
5.416
5.475
5.416
5.447
40,691
-0.02(-0.44%)
May 20, 2003
5.461
5.492
5.451
5.471
114,860
-0.02(-0.32%)
May 19, 2003
5.544
5.544
5.451
5.489
158,438
-0.00(-0.06%)
May 16, 2003
5.475
5.527
5.447
5.492
50,792
+0.05(+0.83%)
May 15, 2003
5.461
5.468
5.444
5.447
62,336
-0.02(-0.38%)
May 14, 2003
5.468
5.475
5.457
5.468
65,799
+0.00(+0.00%)
May 13, 2003
5.482
5.482
5.457
5.468
24,530
-0.01(-0.25%)
May 12, 2003
5.451
5.544
5.451
5.482
80,518
+0.03(+0.57%)
May 09, 2003
5.551
5.551
5.451
5.451
162,767
-0.05(-0.82%)
May 08, 2003
5.586
5.586
5.492
5.496
81,095
-0.02(-0.31%)
May 07, 2003
5.579
5.579
5.499
5.513
84,558
-0.04(-0.75%)
May 06, 2003
5.589
5.596
5.520
5.554
95,813
+0.03(+0.50%)
May 05, 2003
5.544
5.596
5.527
5.527
120,921
+0.01(+0.13%)
May 02, 2003
5.544
5.561
5.503
5.520
79,363
+0.06(+1.14%)
May 01, 2003
5.561
5.600
5.423
5.457
265,219
-0.16(-2.78%)
Apr 30, 2003
5.655
5.676
5.593
5.613
48,772
-0.05(-0.80%)
Apr 29, 2003
5.735
5.749
5.658
5.658
32,899
-0.03(-0.55%)
Apr 28, 2003
5.811
5.811
5.652
5.690
71,283
-0.02(-0.36%)
Apr 25, 2003
5.707
5.714
5.707
5.710
22,221
+0.00(+0.06%)
Apr 24, 2003
5.648
5.707
5.648
5.707
12,698
+0.06(+1.04%)
Apr 23, 2003
5.634
5.662
5.613
5.648
43,000
-0.02(-0.43%)
Apr 22, 2003
5.735
5.735
5.613
5.672
57,141
-0.01(-0.24%)
Apr 21, 2003
5.804
5.804
5.648
5.686
64,933
-0.10(-1.74%)
Apr 17, 2003
5.787
5.821
5.724
5.787
57,719
+0.05(+0.91%)
Apr 16, 2003
5.794
5.797
5.724
5.735
19,624
-0.07(-1.19%)
Apr 15, 2003
5.839
5.839
5.759
5.804
11,832
-0.03(-0.59%)
Apr 14, 2003
5.769
5.839
5.752
5.839
26,839
+0.10(+1.81%)
Apr 11, 2003
5.728
5.787
5.724
5.735
27,705
+0.00(+0.00%)
Apr 10, 2003
5.804
5.804
5.717
5.735
34,054
+0.01(+0.18%)
Apr 09, 2003
5.852
5.852
5.724
5.724
46,175
-0.13(-2.19%)
Apr 08, 2003
5.797
5.852
5.752
5.852
22,799
+0.06(+0.96%)
Apr 07, 2003
5.769
5.801
5.735
5.797
37,228
+0.01(+0.18%)
Apr 04, 2003
5.679
5.787
5.679
5.787
23,376
+0.09(+1.52%)
Apr 03, 2003
5.665
5.717
5.662
5.700
25,684
-0.01(-0.24%)
Apr 02, 2003
5.652
5.714
5.648
5.714
36,074
+0.06(+0.98%)
Apr 01, 2003
5.603
5.672
5.575
5.658
21,356
+0.08(+1.43%)
Mar 31, 2003
5.568
5.606
5.548
5.579
31,745
-0.02(-0.43%)
Mar 28, 2003
5.586
5.603
5.492
5.603
48,484
+0.03(+0.50%)
Mar 27, 2003
5.544
5.593
5.527
5.575
36,074
+0.06(+1.00%)
Mar 26, 2003
5.471
5.520
5.447
5.520
78,209
+0.08(+1.53%)
Mar 25, 2003
5.523
5.523
5.405
5.437
99,854
-0.09(-1.57%)
Mar 24, 2003
5.544
5.596
5.513
5.523
57,141
-0.04(-0.69%)
Mar 21, 2003
5.610
5.610
5.544
5.561
79,363
-0.09(-1.53%)
Mar 20, 2003
5.683
5.724
5.631
5.648
56,276
-0.07(-1.27%)
Mar 19, 2003
5.787
5.811
5.717
5.721
51,658
-0.09(-1.55%)
Mar 18, 2003
5.766
5.821
5.717
5.811
28,859
+0.04(+0.72%)
Mar 17, 2003
5.852
5.852
5.759
5.769
40,691
-0.05(-0.83%)
Mar 14, 2003
5.773
5.846
5.717
5.818
47,618
+0.01(+0.18%)
Mar 13, 2003
5.821
5.828
5.794
5.807
39,248
+0.01(+0.12%)
Mar 12, 2003
5.828
5.828
5.752
5.801
19,047
-0.02(-0.42%)
Mar 11, 2003
5.717
5.825
5.717
5.825
59,450
+0.12(+2.13%)
Mar 10, 2003
5.766
5.794
5.700
5.703
93,216
-0.10(-1.67%)
Mar 07, 2003
5.697
5.801
5.697
5.801
17,892
+0.07(+1.21%)
Mar 06, 2003
5.787
5.852
5.728
5.731
44,732
-0.03(-0.48%)
Mar 05, 2003
5.735
5.804
5.714
5.759
58,296
+0.04(+0.73%)
Mar 04, 2003
5.700
5.731
5.690
5.717
36,074
+0.02(+0.30%)
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
.