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 29, 2012
6.282
6.329
6.072
6.072
49,820
-0.12(-1.87%)
Jun 28, 2012
6.085
6.192
6.085
6.188
11,540
+0.08(+1.25%)
Jun 27, 2012
6.141
6.149
6.102
6.112
28,383
-0.03(-0.54%)
Jun 26, 2012
6.077
6.154
6.072
6.145
40,892
+0.07(+1.13%)
Jun 25, 2012
6.094
6.094
6.072
6.076
29,815
-0.03(-0.50%)
Jun 22, 2012
5.987
6.107
5.987
6.107
43,705
+0.09(+1.56%)
Jun 21, 2012
6.025
6.038
5.986
6.013
32,017
-0.05(-0.78%)
Jun 20, 2012
6.051
6.081
6.008
6.060
26,461
-0.00(-0.05%)
Jun 19, 2012
5.952
6.063
5.952
6.063
27,506
+0.11(+1.84%)
Jun 18, 2012
5.884
5.973
5.884
5.953
36,443
+0.07(+1.17%)
Jun 15, 2012
5.876
5.939
5.876
5.884
26,152
+0.01(+0.14%)
Jun 14, 2012
5.863
5.935
5.863
5.876
23,024
-0.01(-0.14%)
Jun 13, 2012
5.863
5.897
5.846
5.884
15,982
+0.00(+0.01%)
Jun 12, 2012
5.846
5.905
5.846
5.884
25,281
-0.00(-0.01%)
Jun 11, 2012
5.948
5.948
5.863
5.884
26,684
-0.06(-1.07%)
Jun 08, 2012
5.850
5.948
5.850
5.948
14,454
+0.06(+1.08%)
Jun 07, 2012
5.905
5.908
5.846
5.884
17,161
-0.03(-0.50%)
Jun 06, 2012
5.825
5.918
5.825
5.914
26,402
+0.09(+1.61%)
Jun 05, 2012
5.799
5.850
5.799
5.820
18,189
-0.01(-0.15%)
Jun 04, 2012
5.803
5.850
5.803
5.829
27,550
-0.00(-0.07%)
Jun 01, 2012
5.876
5.876
5.735
5.833
68,122
-0.06(-1.08%)
May 31, 2012
5.880
5.914
5.859
5.897
51,702
+0.04(+0.65%)
May 30, 2012
5.854
5.914
5.820
5.859
58,430
-0.04(-0.72%)
May 29, 2012
5.893
5.935
5.876
5.901
32,642
-0.00(-0.07%)
May 25, 2012
5.948
5.948
5.894
5.905
55,094
-0.07(-1.21%)
May 24, 2012
5.952
5.999
5.914
5.978
32,719
+0.06(+1.08%)
May 23, 2012
5.846
5.914
5.825
5.914
56,975
+0.03(+0.51%)
May 22, 2012
5.952
5.969
5.876
5.884
74,993
-0.07(-1.14%)
May 21, 2012
5.944
5.956
5.876
5.952
34,946
+0.01(+0.16%)
May 18, 2012
5.938
5.976
5.888
5.942
38,896
+0.00(+0.07%)
May 17, 2012
5.934
5.959
5.900
5.938
51,459
-0.01(-0.14%)
May 16, 2012
5.947
5.968
5.914
5.947
31,605
+0.04(+0.71%)
May 15, 2012
5.909
5.927
5.904
5.904
35,828
+0.00(+0.00%)
May 14, 2012
5.917
5.946
5.900
5.904
21,580
-0.06(-1.06%)
May 11, 2012
5.892
5.972
5.892
5.968
43,031
+0.05(+0.86%)
May 10, 2012
5.959
6.068
5.909
5.917
65,685
-0.05(-0.92%)
May 09, 2012
5.934
5.980
5.909
5.972
30,101
+0.01(+0.13%)
May 08, 2012
5.993
6.010
5.959
5.964
19,903
-0.04(-0.62%)
May 07, 2012
5.959
6.001
5.951
6.001
34,951
+0.07(+1.21%)
May 04, 2012
5.900
5.947
5.871
5.930
43,561
+0.02(+0.36%)
May 03, 2012
5.930
5.959
5.900
5.909
50,454
-0.03(-0.50%)
May 02, 2012
6.001
6.016
5.934
5.938
55,259
-0.10(-1.61%)
May 01, 2012
6.111
6.111
5.993
6.035
55,887
-0.05(-0.90%)
Apr 30, 2012
6.014
6.107
6.001
6.090
78,553
+0.08(+1.41%)
Apr 27, 2012
6.056
6.058
6.006
6.006
26,359
-0.03(-0.49%)
Apr 26, 2012
5.993
6.055
5.993
6.035
20,865
+0.03(+0.56%)
Apr 25, 2012
5.976
6.037
5.972
6.001
74,300
+0.01(+0.21%)
Apr 24, 2012
6.175
6.191
5.930
5.989
144,468
-0.13(-2.14%)
Apr 23, 2012
6.086
6.144
6.035
6.120
31,271
+0.03(+0.56%)
Apr 20, 2012
6.141
6.141
6.086
6.086
18,505
-0.05(-0.83%)
Apr 19, 2012
6.077
6.137
6.077
6.137
17,685
+0.09(+1.49%)
Apr 18, 2012
6.034
6.063
6.017
6.047
34,403
+0.01(+0.11%)
Apr 17, 2012
5.996
6.080
5.995
6.040
76,227
+0.05(+0.87%)
Apr 16, 2012
5.996
6.063
5.954
5.988
69,502
+0.02(+0.28%)
Apr 13, 2012
5.971
5.980
5.938
5.971
28,767
+0.00(+0.00%)
Apr 12, 2012
5.963
6.009
5.904
5.971
54,328
+0.01(+0.14%)
Apr 11, 2012
5.942
5.975
5.942
5.963
29,397
+0.03(+0.57%)
Apr 10, 2012
5.954
5.954
5.904
5.929
54,418
-0.02(-0.35%)
Apr 09, 2012
5.875
5.980
5.866
5.950
85,240
-0.01(-0.14%)
Apr 05, 2012
5.933
5.963
5.891
5.959
181,299
+0.04(+0.71%)
Apr 04, 2012
5.925
5.954
5.912
5.917
154,308
-0.02(-0.28%)
Apr 03, 2012
5.891
5.959
5.887
5.933
68,355
+0.02(+0.28%)
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
.