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
)
10.30
+0.06 (+0.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2006
5.250
5.544
5.236
5.263
44,155
-0.03(-0.59%)
Jun 29, 2006
5.256
5.295
5.250
5.295
12,121
+0.04(+0.73%)
Jun 28, 2006
5.270
5.288
5.256
5.256
27,416
-0.01(-0.20%)
Jun 27, 2006
5.281
5.298
5.267
5.267
26,550
-0.01(-0.20%)
Jun 26, 2006
5.288
5.291
5.267
5.277
17,315
-0.01(-0.20%)
Jun 23, 2006
5.267
5.298
5.267
5.288
38,094
+0.02(+0.39%)
Jun 22, 2006
5.284
5.302
5.267
5.267
41,846
-0.02(-0.33%)
Jun 21, 2006
5.284
5.315
5.267
5.284
28,859
-0.02(-0.33%)
Jun 20, 2006
5.284
5.319
5.284
5.302
22,799
+0.01(+0.13%)
Jun 19, 2006
5.291
5.319
5.260
5.295
30,879
+0.01(+0.13%)
Jun 16, 2006
5.260
5.288
5.250
5.288
74,746
+0.04(+0.79%)
Jun 15, 2006
5.173
5.246
5.166
5.246
75,900
+0.08(+1.61%)
Jun 14, 2006
5.166
5.187
5.149
5.163
86,578
-0.03(-0.67%)
Jun 13, 2006
5.250
5.267
5.198
5.198
68,974
-0.06(-1.06%)
Jun 12, 2006
5.270
5.295
5.253
5.253
38,094
-0.02(-0.33%)
Jun 09, 2006
5.305
5.319
5.270
5.270
22,510
-0.04(-0.78%)
Jun 08, 2006
5.336
5.354
5.312
5.312
28,859
-0.02(-0.45%)
Jun 07, 2006
5.388
5.399
5.336
5.336
48,484
-0.01(-0.19%)
Jun 06, 2006
5.392
5.412
5.347
5.347
51,947
-0.03(-0.64%)
Jun 05, 2006
5.381
5.426
5.371
5.381
43,289
-0.00(-0.06%)
Jun 02, 2006
5.405
5.437
5.364
5.385
61,759
-0.05(-0.83%)
Jun 01, 2006
5.360
5.430
5.360
5.430
36,940
+0.04(+0.77%)
May 31, 2006
5.440
5.447
5.388
5.388
53,390
-0.00(-0.06%)
May 30, 2006
5.350
5.433
5.329
5.392
52,524
+0.05(+0.84%)
May 26, 2006
5.329
5.347
5.274
5.347
41,557
+0.02(+0.32%)
May 25, 2006
5.291
5.329
5.267
5.329
36,940
+0.05(+0.85%)
May 24, 2006
5.399
5.399
5.250
5.284
143,720
-0.07(-1.29%)
May 23, 2006
5.364
5.378
5.302
5.354
56,276
+0.03(+0.59%)
May 22, 2006
5.405
5.430
5.312
5.322
103,317
-0.10(-1.85%)
May 19, 2006
5.454
5.492
5.412
5.423
89,753
-0.09(-1.63%)
May 18, 2006
5.631
5.648
5.499
5.513
24,819
-0.07(-1.18%)
May 17, 2006
5.762
5.762
5.560
5.579
77,343
-0.03(-0.56%)
May 16, 2006
5.509
5.613
5.492
5.610
62,048
+0.11(+1.95%)
May 15, 2006
5.503
5.509
5.461
5.503
73,880
+0.05(+0.89%)
May 12, 2006
5.430
5.475
5.430
5.454
31,745
-0.02(-0.32%)
May 11, 2006
5.454
5.499
5.433
5.471
83,692
+0.02(+0.32%)
May 10, 2006
5.433
5.506
5.395
5.454
55,987
+0.03(+0.64%)
May 09, 2006
5.471
5.471
5.388
5.419
49,638
-0.01(-0.13%)
May 08, 2006
5.360
5.426
5.360
5.426
42,712
+0.01(+0.19%)
May 05, 2006
5.534
5.534
5.371
5.416
45,020
-0.05(-0.95%)
May 04, 2006
5.440
5.565
5.378
5.468
50,792
-0.02(-0.44%)
May 03, 2006
5.620
5.620
5.457
5.492
75,034
+0.05(+0.83%)
May 02, 2006
5.350
5.509
5.350
5.447
39,826
+0.06(+1.09%)
May 01, 2006
5.405
5.405
5.357
5.388
37,228
+0.00(+0.00%)
Apr 28, 2006
5.402
5.405
5.343
5.388
37,228
+0.00(+0.00%)
Apr 27, 2006
5.336
5.388
5.336
5.388
38,094
+0.03(+0.58%)
Apr 26, 2006
5.371
5.371
5.305
5.357
66,376
+0.02(+0.39%)
Apr 25, 2006
5.360
5.388
5.305
5.336
37,517
+0.01(+0.20%)
Apr 24, 2006
5.364
5.364
5.298
5.326
79,075
-0.00(-0.07%)
Apr 21, 2006
5.326
5.354
5.291
5.329
60,893
-0.06(-1.03%)
Apr 20, 2006
5.343
5.385
5.333
5.385
35,497
+0.01(+0.26%)
Apr 19, 2006
5.378
5.388
5.288
5.371
43,000
-0.02(-0.32%)
Apr 18, 2006
5.295
5.399
5.295
5.388
92,350
+0.11(+2.03%)
Apr 17, 2006
5.392
5.405
5.270
5.281
99,565
-0.14(-2.56%)
Apr 13, 2006
5.499
5.499
5.392
5.419
73,303
-0.08(-1.45%)
Apr 12, 2006
5.503
5.503
5.478
5.499
16,449
+0.00(+0.00%)
Apr 11, 2006
5.513
5.513
5.478
5.499
46,752
+0.01(+0.19%)
Apr 10, 2006
5.485
5.527
5.478
5.489
58,007
-0.04(-0.69%)
Apr 07, 2006
5.541
5.541
5.482
5.527
47,329
-0.01(-0.19%)
Apr 06, 2006
5.527
5.575
5.485
5.537
22,510
-0.01(-0.12%)
Apr 05, 2006
5.561
5.561
5.506
5.544
18,758
+0.03(+0.50%)
Apr 04, 2006
5.561
5.579
5.509
5.516
30,591
-0.03(-0.50%)
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
.