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 (%)
Jun 30, 2004
5.876
5.900
5.855
5.900
13,276
+0.05(+0.77%)
Jun 29, 2004
5.925
5.959
5.855
5.855
46,469
-0.10(-1.74%)
Jun 28, 2004
6.080
6.080
5.925
5.959
35,212
-0.12(-1.94%)
Jun 25, 2004
6.046
6.094
6.039
6.077
76,486
+0.05(+0.75%)
Jun 24, 2004
6.080
6.094
6.004
6.032
53,973
-0.01(-0.23%)
Jun 23, 2004
5.977
6.098
5.918
6.046
62,632
+0.09(+1.45%)
Jun 22, 2004
6.091
6.094
5.959
5.959
32,903
-0.13(-2.16%)
Jun 21, 2004
6.098
6.112
5.987
6.091
63,787
-0.02(-0.40%)
Jun 18, 2004
5.994
6.115
5.931
6.115
55,416
+0.12(+2.02%)
Jun 17, 2004
5.994
6.098
5.977
5.994
65,230
-0.07(-1.20%)
Jun 16, 2004
6.150
6.164
6.067
6.067
33,769
-0.03(-0.51%)
Jun 15, 2004
6.115
6.126
6.080
6.098
21,358
+0.00(+0.06%)
Jun 14, 2004
6.098
6.143
6.063
6.094
72,445
+0.03(+0.51%)
Jun 10, 2004
5.942
6.063
5.914
6.063
48,489
+0.09(+1.45%)
Jun 09, 2004
5.945
5.977
5.928
5.977
36,655
+0.02(+0.35%)
Jun 08, 2004
5.997
5.997
5.925
5.956
23,378
+0.01(+0.12%)
Jun 07, 2004
6.004
6.004
5.928
5.949
53,107
-0.03(-0.46%)
Jun 04, 2004
6.022
6.022
5.914
5.977
73,600
-0.02(-0.35%)
Jun 03, 2004
5.897
6.115
5.866
5.997
135,078
+0.10(+1.64%)
Jun 02, 2004
6.098
6.126
5.900
5.900
61,189
-0.18(-3.02%)
Jun 01, 2004
6.080
6.198
6.011
6.084
109,390
-0.02(-0.34%)
May 28, 2004
6.011
6.105
5.945
6.105
58,880
+0.08(+1.38%)
May 27, 2004
6.029
6.039
5.959
6.022
60,323
+0.05(+0.87%)
May 26, 2004
5.938
5.970
5.921
5.970
62,632
+0.08(+1.35%)
May 25, 2004
5.956
5.959
5.828
5.890
110,544
-0.06(-0.93%)
May 24, 2004
5.744
5.956
5.744
5.945
157,014
+0.25(+4.32%)
May 21, 2004
5.647
5.699
5.630
5.699
36,655
+0.03(+0.61%)
May 20, 2004
5.654
5.682
5.647
5.665
45,026
+0.03(+0.62%)
May 19, 2004
5.543
5.661
5.543
5.630
60,323
+0.01(+0.18%)
May 18, 2004
5.540
5.620
5.481
5.620
63,787
+0.09(+1.63%)
May 17, 2004
5.519
5.540
5.457
5.530
102,751
+0.05(+0.82%)
May 14, 2004
5.457
5.523
5.440
5.485
57,437
+0.06(+1.15%)
May 13, 2004
5.318
5.440
5.291
5.422
89,475
+0.14(+2.62%)
May 12, 2004
5.301
5.332
5.204
5.284
127,285
+0.06(+1.13%)
May 11, 2004
5.117
5.301
5.117
5.225
123,533
+0.05(+0.87%)
May 10, 2004
5.336
5.336
5.145
5.180
298,442
-0.20(-3.67%)
May 07, 2004
5.682
5.682
5.370
5.377
107,947
-0.30(-5.31%)
May 06, 2004
5.665
5.682
5.637
5.679
69,270
+0.05(+0.86%)
May 05, 2004
5.526
5.706
5.519
5.630
83,125
+0.07(+1.25%)
May 04, 2004
5.647
5.647
5.543
5.561
67,250
-0.11(-2.01%)
May 03, 2004
5.651
5.699
5.651
5.675
72,734
+0.09(+1.68%)
Apr 30, 2004
5.647
5.703
5.571
5.582
74,177
+0.02(+0.37%)
Apr 29, 2004
5.491
5.679
5.491
5.561
107,370
+0.08(+1.39%)
Apr 28, 2004
5.398
5.485
5.370
5.485
105,349
+0.10(+1.93%)
Apr 27, 2004
5.405
5.457
5.353
5.381
182,413
-0.02(-0.45%)
Apr 26, 2004
5.543
5.543
5.363
5.405
177,795
-0.18(-3.23%)
Apr 23, 2004
5.550
5.595
5.457
5.585
232,057
-0.03(-0.49%)
Apr 22, 2004
5.831
5.831
5.495
5.613
248,220
-0.22(-3.74%)
Apr 21, 2004
5.883
5.886
5.699
5.831
68,693
-0.10(-1.75%)
Apr 20, 2004
5.869
5.952
5.859
5.935
85,434
+0.05(+0.82%)
Apr 19, 2004
5.890
5.907
5.848
5.886
58,303
+0.06(+0.95%)
Apr 16, 2004
5.699
5.834
5.699
5.831
159,323
+0.15(+2.56%)
Apr 15, 2004
5.786
5.834
5.613
5.686
274,486
-0.13(-2.20%)
Apr 14, 2004
5.838
5.880
5.807
5.814
140,850
-0.08(-1.35%)
Apr 13, 2004
6.080
6.080
5.821
5.893
215,894
-0.19(-3.13%)
Apr 12, 2004
6.004
6.084
5.994
6.084
152,973
+0.12(+2.09%)
Apr 08, 2004
5.980
6.063
5.883
5.959
95,247
-0.02(-0.29%)
Apr 07, 2004
6.029
6.060
5.945
5.977
125,842
-0.09(-1.43%)
Apr 06, 2004
5.821
6.080
5.647
6.063
402,637
+0.24(+4.04%)
Apr 05, 2004
6.669
6.669
5.793
5.828
738,024
-0.80(-12.03%)
Apr 02, 2004
6.791
6.791
6.600
6.624
100,731
-0.20(-2.94%)
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
.