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, 2011
5.369
5.401
5.267
5.298
110,581
-0.05(-0.96%)
Jun 29, 2011
5.354
5.381
5.333
5.350
46,629
+0.04(+0.67%)
Jun 28, 2011
5.369
5.393
5.298
5.314
102,136
+0.02(+0.30%)
Jun 27, 2011
5.326
5.633
5.293
5.298
64,114
+0.00(+0.07%)
Jun 24, 2011
5.318
5.357
5.255
5.294
162,864
-0.02(-0.36%)
Jun 23, 2011
5.283
5.338
5.263
5.314
59,583
+0.04(+0.74%)
Jun 22, 2011
5.271
5.298
5.204
5.275
35,904
+0.03(+0.60%)
Jun 21, 2011
5.251
5.293
5.192
5.243
52,658
+0.04(+0.83%)
Jun 20, 2011
5.165
5.208
5.165
5.200
67,018
+0.07(+1.30%)
Jun 17, 2011
5.145
5.173
5.055
5.133
49,738
-0.02(-0.38%)
Jun 16, 2011
5.157
5.157
5.079
5.153
42,157
+0.01(+0.15%)
Jun 15, 2011
5.153
5.180
5.121
5.145
22,204
-0.02(-0.45%)
Jun 14, 2011
5.126
5.204
5.059
5.169
98,861
+0.07(+1.46%)
Jun 13, 2011
5.169
5.169
5.086
5.094
89,496
-0.05(-0.91%)
Jun 10, 2011
5.235
5.239
5.086
5.141
154,945
-0.09(-1.66%)
Jun 09, 2011
5.235
5.251
5.204
5.228
46,502
+0.02(+0.46%)
Jun 08, 2011
5.259
5.298
5.203
5.204
89,660
-0.05(-0.89%)
Jun 07, 2011
5.235
5.266
5.235
5.251
53,158
+0.04(+0.68%)
Jun 06, 2011
5.239
5.266
5.200
5.216
52,923
-0.02(-0.30%)
Jun 03, 2011
5.212
5.251
5.194
5.231
39,418
+0.07(+1.36%)
May 24, 2011
5.188
5.212
5.161
5.161
61,830
-0.00(-0.08%)
May 23, 2011
5.188
5.188
5.145
5.165
61,727
-0.04(-0.75%)
May 20, 2011
5.219
5.219
5.148
5.204
39,459
-0.01(-0.15%)
May 19, 2011
5.243
5.243
5.181
5.212
82,795
-0.01(-0.15%)
May 18, 2011
5.185
5.219
5.134
5.219
83,088
+0.05(+0.98%)
May 17, 2011
5.192
5.208
5.169
5.169
49,114
-0.00(-0.08%)
May 16, 2011
5.247
5.272
5.138
5.173
121,561
-0.06(-1.11%)
May 13, 2011
5.216
5.251
5.188
5.231
103,719
+0.04(+0.82%)
May 12, 2011
5.122
5.231
5.107
5.188
115,241
+0.03(+0.53%)
May 11, 2011
5.056
5.161
5.014
5.161
68,021
+0.11(+2.15%)
May 10, 2011
5.033
5.052
5.031
5.052
40,561
+0.03(+0.54%)
May 09, 2011
5.002
5.025
4.999
5.025
41,724
+0.02(+0.31%)
May 06, 2011
4.975
5.010
4.955
5.010
73,339
+0.05(+1.10%)
May 05, 2011
4.982
4.994
4.955
4.955
36,159
-0.03(-0.62%)
May 04, 2011
4.982
4.998
4.959
4.986
41,148
+0.01(+0.16%)
May 03, 2011
4.963
4.979
4.955
4.979
60,729
+0.00(+0.08%)
May 02, 2011
4.963
4.975
4.963
4.975
69,207
+0.03(+0.71%)
Apr 29, 2011
4.920
4.955
4.920
4.940
62,326
+0.01(+0.16%)
Apr 28, 2011
4.959
4.975
4.916
4.932
73,872
-0.03(-0.55%)
Apr 27, 2011
4.967
4.990
4.947
4.959
82,134
+0.00(+0.00%)
Apr 26, 2011
4.982
4.990
4.955
4.959
51,864
-0.00(-0.08%)
Apr 25, 2011
4.986
5.006
4.959
4.963
29,927
-0.03(-0.62%)
Apr 21, 2011
4.955
5.000
4.938
4.994
72,850
+0.05(+1.10%)
Apr 20, 2011
4.909
4.944
4.889
4.940
101,074
+0.04(+0.79%)
Apr 19, 2011
4.909
4.940
4.874
4.901
71,484
+0.02(+0.37%)
Apr 18, 2011
4.858
4.885
4.827
4.883
68,293
+0.02(+0.51%)
Apr 15, 2011
4.820
4.858
4.820
4.858
71,128
+0.02(+0.32%)
Apr 14, 2011
4.804
4.843
4.796
4.843
105,854
+0.03(+0.56%)
Apr 13, 2011
4.812
4.816
4.800
4.816
75,549
+0.00(+0.00%)
Apr 12, 2011
4.785
4.816
4.781
4.816
37,073
+0.01(+0.24%)
Apr 11, 2011
4.804
4.816
4.793
4.804
87,444
+0.00(+0.00%)
Apr 08, 2011
4.874
4.874
4.803
4.804
80,043
-0.03(-0.72%)
Apr 07, 2011
4.854
4.878
4.831
4.839
54,895
-0.02(-0.40%)
Apr 06, 2011
4.858
4.858
4.824
4.858
52,715
+0.03(+0.56%)
Apr 05, 2011
4.824
4.854
4.812
4.831
37,314
+0.01(+0.24%)
Apr 04, 2011
4.835
4.835
4.812
4.820
24,893
-0.00(-0.08%)
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
.