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, 2016
9.223
9.258
9.140
9.246
68,590
+0.01(+0.13%)
Jun 29, 2016
9.193
9.317
9.115
9.234
81,059
+0.12(+1.36%)
Jun 28, 2016
9.098
9.169
9.057
9.110
46,845
+0.04(+0.46%)
Jun 27, 2016
9.033
9.098
8.950
9.069
82,548
+0.00(+0.00%)
Jun 24, 2016
8.856
9.110
8.785
9.069
86,422
+0.08(+0.92%)
Jun 23, 2016
9.051
9.092
8.944
8.986
33,477
-0.02(-0.20%)
Jun 22, 2016
9.075
9.110
8.927
9.004
71,601
-0.04(-0.39%)
Jun 21, 2016
9.010
9.081
8.992
9.039
63,938
+0.09(+0.99%)
Jun 20, 2016
8.956
8.962
8.880
8.950
57,986
-0.01(-0.07%)
Jun 17, 2016
8.850
8.962
8.850
8.956
33,961
+0.15(+1.74%)
Jun 16, 2016
8.715
8.880
8.621
8.803
57,217
+0.09(+1.01%)
Jun 15, 2016
8.709
8.821
8.703
8.715
39,189
+0.01(+0.07%)
Jun 14, 2016
8.756
8.868
8.674
8.709
52,158
-0.04(-0.40%)
Jun 13, 2016
8.892
8.911
8.656
8.745
57,736
-0.11(-1.26%)
Jun 10, 2016
8.792
8.897
8.792
8.856
41,382
-0.01(-0.13%)
Jun 09, 2016
8.939
8.939
8.821
8.868
50,147
-0.07(-0.79%)
Jun 08, 2016
8.909
8.950
8.833
8.939
52,017
+0.05(+0.53%)
Jun 07, 2016
8.856
8.927
8.856
8.892
31,746
-0.01(-0.07%)
Jun 06, 2016
8.903
8.933
8.792
8.897
63,412
+0.09(+1.00%)
Jun 03, 2016
8.886
9.021
8.762
8.809
51,949
-0.03(-0.33%)
Jun 02, 2016
8.939
8.968
8.803
8.839
46,718
-0.06(-0.69%)
Jun 01, 2016
8.909
8.968
8.827
8.900
69,204
+0.00(+0.03%)
May 31, 2016
8.945
8.992
8.862
8.897
55,311
+0.05(+0.53%)
May 27, 2016
8.997
8.850
8.850
8.850
115,632
-0.16(-1.83%)
May 26, 2016
9.021
9.021
8.950
9.015
28,299
-0.01(-0.07%)
May 25, 2016
9.027
9.027
8.980
9.021
34,552
+0.05(+0.52%)
May 24, 2016
8.892
8.992
8.880
8.974
37,180
+0.09(+1.06%)
May 23, 2016
8.621
9.056
8.505
8.880
108,730
+0.29(+3.42%)
May 20, 2016
8.445
8.586
8.239
8.586
19,103
+0.19(+2.31%)
May 19, 2016
8.627
8.680
8.355
8.392
110,898
-0.29(-3.37%)
May 18, 2016
8.838
8.960
8.633
8.684
110,186
-0.17(-1.93%)
May 17, 2016
8.972
9.018
8.803
8.855
65,419
-0.09(-0.98%)
May 16, 2016
8.949
9.039
8.920
8.943
17,962
+0.02(+0.21%)
May 13, 2016
8.955
8.978
8.890
8.924
35,227
-0.01(-0.08%)
May 12, 2016
9.060
9.060
8.849
8.931
53,648
-0.11(-1.23%)
May 11, 2016
9.060
9.060
8.809
9.042
61,521
+0.01(+0.13%)
May 10, 2016
9.013
9.031
8.954
9.031
68,195
+0.03(+0.32%)
May 09, 2016
8.966
9.025
8.885
9.001
118,268
+0.11(+1.25%)
May 06, 2016
8.733
8.949
8.657
8.890
130,951
+0.17(+1.94%)
May 05, 2016
8.721
8.727
8.674
8.721
35,782
+0.04(+0.40%)
May 04, 2016
8.581
8.727
8.579
8.686
36,887
+0.11(+1.23%)
May 03, 2016
8.551
8.604
8.487
8.581
23,270
+0.02(+0.21%)
May 02, 2016
8.505
8.563
8.468
8.563
43,491
+0.12(+1.45%)
Apr 29, 2016
8.434
8.499
8.364
8.441
45,393
-0.04(-0.48%)
Apr 28, 2016
8.417
8.522
8.417
8.482
25,753
+0.05(+0.56%)
Apr 27, 2016
8.394
8.616
8.300
8.434
67,427
-0.02(-0.21%)
Apr 26, 2016
8.364
8.522
8.306
8.452
23,477
+0.15(+1.83%)
Apr 25, 2016
8.370
8.388
8.242
8.300
54,923
-0.09(-1.05%)
Apr 22, 2016
8.452
8.452
8.353
8.388
13,342
-0.07(-0.83%)
Apr 21, 2016
8.499
8.569
8.417
8.458
43,441
-0.08(-0.96%)
Apr 20, 2016
8.499
8.586
8.487
8.540
30,112
+0.08(+0.90%)
Apr 19, 2016
8.411
8.533
8.411
8.464
24,522
+0.02(+0.28%)
Apr 18, 2016
8.289
8.503
8.284
8.440
47,650
+0.08(+0.97%)
Apr 15, 2016
8.318
8.359
8.255
8.359
50,446
+0.03(+0.35%)
Apr 14, 2016
8.336
8.423
8.307
8.330
46,295
+0.03(+0.42%)
Apr 13, 2016
8.342
8.499
8.278
8.295
38,526
-0.08(-0.97%)
Apr 12, 2016
8.284
8.388
8.278
8.377
36,132
+0.13(+1.55%)
Apr 11, 2016
8.318
8.324
8.231
8.249
27,942
-0.01(-0.07%)
Apr 08, 2016
8.226
8.347
8.220
8.255
48,774
+0.01(+0.07%)
Apr 07, 2016
8.133
8.301
8.133
8.249
30,246
+0.09(+1.07%)
Apr 06, 2016
8.191
8.336
8.156
8.162
32,875
-0.01(-0.07%)
Apr 05, 2016
8.255
8.295
8.133
8.167
53,095
-0.12(-1.47%)
Apr 04, 2016
8.330
8.330
8.249
8.289
25,753
-0.02(-0.21%)
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
.