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: 4:10 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 (%)
Jun 30, 2003
5.713
5.713
5.665
5.665
114,874
-0.05(-0.85%)
Jun 27, 2003
5.734
5.751
5.675
5.713
42,139
+0.00(+0.00%)
Jun 26, 2003
5.665
5.727
5.665
5.713
14,720
+0.02(+0.43%)
Jun 25, 2003
5.769
5.769
5.661
5.689
55,705
-0.03(-0.61%)
Jun 24, 2003
5.699
5.737
5.665
5.724
178,950
-0.03(-0.60%)
Jun 23, 2003
5.803
5.803
5.706
5.758
75,620
-0.00(-0.06%)
Jun 20, 2003
5.769
5.769
5.737
5.762
75,909
+0.03(+0.48%)
Jun 19, 2003
5.647
5.776
5.647
5.734
55,128
+0.05(+0.79%)
Jun 18, 2003
5.706
5.706
5.647
5.689
49,932
-0.01(-0.12%)
Jun 17, 2003
5.689
5.744
5.623
5.696
157,591
+0.01(+0.12%)
Jun 16, 2003
5.741
5.744
5.682
5.689
103,617
-0.06(-1.08%)
Jun 13, 2003
5.786
5.786
5.717
5.751
62,632
-0.02(-0.42%)
Jun 12, 2003
5.741
5.848
5.682
5.776
73,889
+0.09(+1.65%)
Jun 11, 2003
5.717
5.751
5.679
5.682
69,848
+0.00(+0.06%)
Jun 10, 2003
5.647
5.682
5.588
5.679
76,486
+0.05(+0.86%)
Jun 09, 2003
5.616
5.630
5.578
5.630
192,804
+0.01(+0.25%)
Jun 06, 2003
5.692
5.699
5.613
5.616
111,122
-0.05(-0.92%)
Jun 05, 2003
5.665
5.668
5.637
5.668
107,947
-0.03(-0.61%)
Jun 04, 2003
5.710
5.755
5.699
5.703
75,332
-0.06(-1.02%)
Jun 03, 2003
5.717
5.769
5.710
5.762
80,238
+0.01(+0.24%)
Jun 02, 2003
5.803
5.803
5.717
5.748
96,402
-0.01(-0.24%)
May 30, 2003
5.772
5.803
5.717
5.762
133,635
-0.03(-0.54%)
May 29, 2003
5.821
5.821
5.751
5.793
61,766
+0.02(+0.30%)
May 28, 2003
5.838
5.845
5.769
5.776
133,923
+0.01(+0.12%)
May 27, 2003
5.710
5.786
5.710
5.769
228,016
+0.15(+2.59%)
May 23, 2003
5.561
5.623
5.481
5.623
86,877
+0.10(+1.76%)
May 22, 2003
5.516
5.526
5.460
5.526
73,889
+0.08(+1.46%)
May 21, 2003
5.415
5.474
5.415
5.446
40,696
-0.02(-0.44%)
May 20, 2003
5.460
5.491
5.450
5.471
114,874
-0.02(-0.32%)
May 19, 2003
5.543
5.543
5.450
5.488
158,457
-0.00(-0.06%)
May 16, 2003
5.474
5.526
5.446
5.491
50,798
+0.05(+0.83%)
May 15, 2003
5.460
5.467
5.443
5.446
62,343
-0.02(-0.38%)
May 14, 2003
5.467
5.474
5.457
5.467
65,807
+0.00(+0.00%)
May 13, 2003
5.481
5.481
5.457
5.467
24,533
-0.01(-0.25%)
May 12, 2003
5.450
5.543
5.450
5.481
80,527
+0.03(+0.57%)
May 09, 2003
5.550
5.550
5.450
5.450
162,786
-0.05(-0.82%)
May 08, 2003
5.585
5.585
5.491
5.495
81,104
-0.02(-0.31%)
May 07, 2003
5.578
5.578
5.498
5.512
84,568
-0.04(-0.75%)
May 06, 2003
5.588
5.595
5.519
5.554
95,824
+0.03(+0.50%)
May 05, 2003
5.543
5.595
5.526
5.526
120,935
+0.01(+0.13%)
May 02, 2003
5.543
5.561
5.502
5.519
79,372
+0.06(+1.14%)
May 01, 2003
5.561
5.599
5.422
5.457
265,250
-0.16(-2.78%)
Apr 30, 2003
5.654
5.675
5.592
5.613
48,778
-0.05(-0.80%)
Apr 29, 2003
5.734
5.748
5.658
5.658
32,903
-0.03(-0.55%)
Apr 28, 2003
5.810
5.810
5.651
5.689
71,291
-0.02(-0.36%)
Apr 25, 2003
5.706
5.713
5.706
5.710
22,224
+0.00(+0.06%)
Apr 24, 2003
5.647
5.706
5.647
5.706
12,699
+0.06(+1.04%)
Apr 23, 2003
5.634
5.661
5.613
5.647
43,005
-0.02(-0.43%)
Apr 22, 2003
5.734
5.734
5.613
5.672
57,148
-0.01(-0.24%)
Apr 21, 2003
5.803
5.803
5.647
5.686
64,941
-0.10(-1.74%)
Apr 17, 2003
5.786
5.821
5.724
5.786
57,725
+0.05(+0.91%)
Apr 16, 2003
5.793
5.796
5.724
5.734
19,626
-0.07(-1.19%)
Apr 15, 2003
5.838
5.838
5.758
5.803
11,833
-0.03(-0.59%)
Apr 14, 2003
5.769
5.838
5.751
5.838
26,842
+0.10(+1.81%)
Apr 11, 2003
5.727
5.786
5.724
5.734
27,708
+0.00(+0.00%)
Apr 10, 2003
5.803
5.803
5.717
5.734
34,058
+0.01(+0.18%)
Apr 09, 2003
5.852
5.852
5.724
5.724
46,180
-0.13(-2.19%)
Apr 08, 2003
5.796
5.852
5.751
5.852
22,801
+0.06(+0.96%)
Apr 07, 2003
5.769
5.800
5.734
5.796
37,233
+0.01(+0.18%)
Apr 04, 2003
5.679
5.786
5.679
5.786
23,378
+0.09(+1.52%)
Apr 03, 2003
5.665
5.717
5.661
5.699
25,687
-0.01(-0.24%)
Apr 02, 2003
5.651
5.713
5.647
5.713
36,078
+0.06(+0.98%)
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
.