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 28, 2002
5.256
5.353
5.180
5.284
49,932
+0.03(+0.59%)
Jun 27, 2002
5.180
5.263
5.180
5.252
29,440
+0.06(+1.07%)
Jun 26, 2002
5.117
5.197
5.117
5.197
19,338
+0.05(+0.87%)
Jun 25, 2002
5.173
5.180
5.148
5.152
58,591
-0.01(-0.20%)
Jun 21, 2002
5.197
5.197
5.128
5.162
25,976
-0.03(-0.67%)
Jun 20, 2002
5.249
5.263
5.162
5.197
52,241
-0.05(-0.99%)
Jun 19, 2002
5.249
5.263
5.249
5.249
15,874
-0.02(-0.33%)
Jun 18, 2002
5.363
5.367
5.235
5.266
115,451
-0.10(-1.81%)
Jun 17, 2002
5.214
5.363
5.187
5.363
35,501
+0.17(+3.34%)
Jun 14, 2002
5.249
5.249
5.131
5.190
47,623
+0.01(+0.20%)
Jun 12, 2002
5.249
5.249
5.131
5.180
76,775
-0.07(-1.32%)
Jun 11, 2002
5.245
5.259
5.221
5.249
14,720
+0.01(+0.13%)
Jun 10, 2002
5.155
5.245
5.145
5.242
23,956
+0.08(+1.54%)
Jun 07, 2002
5.162
5.173
5.131
5.162
18,760
+0.01(+0.27%)
Jun 06, 2002
5.162
5.162
5.142
5.148
7,504
+0.02(+0.34%)
Jun 05, 2002
5.162
5.169
5.107
5.131
48,778
+0.02(+0.41%)
May 31, 2002
5.090
5.114
5.083
5.110
8,947
-0.05(-1.01%)
May 28, 2002
5.065
5.162
5.065
5.162
26,842
+0.10(+2.05%)
May 27, 2002
5.006
5.093
4.989
5.058
28,862
+0.00(+0.00%)
May 24, 2002
5.006
5.093
4.989
5.058
28,862
+0.09(+1.74%)
May 23, 2002
4.989
5.072
4.961
4.972
27,131
-0.03(-0.69%)
May 22, 2002
5.076
5.076
4.944
5.006
24,822
-0.07(-1.30%)
May 21, 2002
5.069
5.072
5.010
5.072
29,728
+0.02(+0.48%)
May 20, 2002
5.031
5.058
4.993
5.048
8,081
+0.05(+0.97%)
May 17, 2002
5.069
5.072
5.000
5.000
17,317
-0.07(-1.37%)
May 16, 2002
5.058
5.069
5.024
5.069
10,390
+0.00(+0.00%)
May 15, 2002
5.076
5.086
5.024
5.069
10,967
-0.01(-0.20%)
May 14, 2002
5.038
5.086
4.993
5.079
27,419
+0.00(+0.07%)
May 13, 2002
5.076
5.076
5.076
5.076
1,731
+0.03(+0.69%)
May 10, 2002
4.989
5.090
4.982
5.041
24,533
+0.02(+0.34%)
May 09, 2002
5.058
5.076
5.024
5.024
12,699
-0.00(-0.07%)
May 08, 2002
5.086
5.093
5.027
5.027
26,553
-0.04(-0.75%)
May 07, 2002
5.051
5.090
5.024
5.065
11,256
+0.01(+0.27%)
May 06, 2002
5.117
5.117
5.024
5.051
32,037
-0.07(-1.29%)
May 03, 2002
5.110
5.121
5.079
5.117
8,947
+0.00(+0.07%)
May 02, 2002
5.076
5.114
5.076
5.114
12,122
+0.01(+0.27%)
May 01, 2002
5.041
5.100
5.027
5.100
5,772
+0.07(+1.38%)
Apr 30, 2002
5.093
5.103
5.024
5.031
24,822
-0.03(-0.55%)
Apr 29, 2002
5.058
5.100
5.041
5.058
15,585
+0.02(+0.34%)
Apr 26, 2002
5.058
5.121
5.041
5.041
41,562
+0.00(+0.00%)
Apr 25, 2002
5.093
5.093
5.041
5.041
35,790
-0.02(-0.34%)
Apr 24, 2002
5.097
5.162
5.038
5.058
38,964
-0.05(-0.88%)
Apr 23, 2002
5.128
5.159
5.058
5.103
34,635
+0.00(+0.00%)
Apr 22, 2002
5.110
5.110
5.024
5.103
22,801
-0.04(-0.81%)
Apr 19, 2002
5.135
5.145
5.048
5.145
15,297
+0.00(+0.00%)
Apr 18, 2002
5.142
5.187
5.058
5.145
24,822
+0.03(+0.68%)
Apr 17, 2002
5.058
5.110
5.024
5.110
18,472
-0.00(-0.07%)
Apr 16, 2002
5.128
5.194
5.114
5.114
6,927
-0.07(-1.27%)
Apr 15, 2002
5.155
5.194
5.155
5.180
23,956
+0.06(+1.15%)
Apr 12, 2002
5.142
5.173
5.069
5.121
519,532
-0.01(-0.14%)
Apr 11, 2002
5.072
5.128
5.041
5.128
29,151
+0.06(+1.09%)
Apr 10, 2002
5.041
5.072
5.006
5.072
12,988
+0.01(+0.27%)
Apr 09, 2002
5.072
5.072
5.024
5.058
10,679
-0.01(-0.14%)
Apr 08, 2002
5.041
5.072
5.041
5.065
3,752
+0.02(+0.48%)
Apr 05, 2002
5.006
5.065
5.006
5.041
15,874
+0.03(+0.69%)
Apr 04, 2002
4.989
5.058
4.972
5.006
15,297
-0.02(-0.34%)
Apr 03, 2002
5.069
5.072
5.024
5.024
21,935
-0.04(-0.82%)
Apr 02, 2002
4.989
5.065
4.989
5.065
1,933,814
+0.08(+1.53%)
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
.