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, 2015
7.447
7.447
7.305
7.415
60,354
+0.08(+1.04%)
Jun 29, 2015
7.371
7.458
7.185
7.338
171,991
-0.20(-2.61%)
Jun 26, 2015
7.655
7.710
7.535
7.535
41,788
-0.12(-1.63%)
Jun 25, 2015
7.808
7.837
7.808
7.659
109,089
-0.17(-2.17%)
Jun 24, 2015
7.906
7.917
7.819
7.830
23,888
-0.08(-0.97%)
Jun 23, 2015
7.868
7.950
7.868
7.906
21,242
-0.01(-0.07%)
Jun 22, 2015
7.999
8.026
7.797
7.911
35,681
-0.10(-1.23%)
Jun 19, 2015
7.933
8.015
7.911
8.010
70,667
+0.09(+1.17%)
Jun 18, 2015
7.960
7.977
7.873
7.917
28,909
-0.04(-0.55%)
Jun 17, 2015
8.031
8.031
7.878
7.960
25,019
-0.01(-0.07%)
Jun 16, 2015
7.939
8.063
7.840
7.966
62,287
+0.04(+0.55%)
Jun 15, 2015
7.819
7.982
7.819
7.922
29,023
+0.05(+0.62%)
Jun 12, 2015
7.966
7.966
7.868
7.874
11,916
-0.08(-1.02%)
Jun 11, 2015
7.857
7.966
7.857
7.955
21,327
+0.09(+1.10%)
Jun 10, 2015
7.944
7.944
7.868
7.868
39,929
-0.12(-1.46%)
Jun 09, 2015
8.053
8.053
7.977
7.984
16,891
-0.08(-1.05%)
Jun 08, 2015
8.074
8.123
8.004
8.069
16,046
+0.02(+0.27%)
Jun 05, 2015
8.112
8.139
7.955
8.047
41,695
-0.07(-0.81%)
Jun 04, 2015
8.156
8.167
8.091
8.113
12,913
-0.03(-0.32%)
Jun 03, 2015
8.188
8.188
8.139
8.139
24,593
-0.05(-0.66%)
Jun 02, 2015
8.194
8.194
8.069
8.194
45,023
+0.01(+0.07%)
Jun 01, 2015
8.226
8.291
8.168
8.188
35,313
-0.01(-0.07%)
May 29, 2015
8.389
8.389
8.172
8.194
35,265
-0.14(-1.69%)
May 28, 2015
8.384
8.384
8.313
8.335
38,713
-0.02(-0.26%)
May 27, 2015
8.351
8.373
8.321
8.356
11,064
+0.02(+0.26%)
May 26, 2015
8.318
8.370
8.286
8.335
35,070
+0.05(+0.65%)
May 22, 2015
8.253
8.280
8.280
8.280
15,111
+0.02(+0.20%)
May 21, 2015
8.221
8.329
8.221
8.264
33,522
+0.03(+0.38%)
May 20, 2015
8.210
8.242
8.196
8.233
8,396
+0.00(+0.04%)
May 19, 2015
8.237
8.253
8.215
8.229
22,872
-0.02(-0.29%)
May 18, 2015
8.264
8.291
8.237
8.253
23,997
+0.04(+0.53%)
May 15, 2015
8.253
8.340
8.178
8.210
35,529
+0.02(+0.20%)
May 14, 2015
8.156
8.270
8.129
8.194
31,870
+0.00(+0.03%)
May 13, 2015
8.108
8.221
8.043
8.191
24,577
+0.11(+1.30%)
May 12, 2015
8.043
8.113
7.994
8.086
50,184
+0.03(+0.33%)
May 11, 2015
8.118
8.197
8.054
8.059
46,007
-0.06(-0.73%)
May 08, 2015
8.156
8.199
8.070
8.118
58,869
+0.06(+0.80%)
May 07, 2015
8.221
8.221
7.962
8.054
144,334
-0.23(-2.74%)
May 06, 2015
8.356
8.356
8.210
8.280
65,337
-0.01(-0.07%)
May 05, 2015
8.361
8.377
8.259
8.286
33,613
-0.15(-1.79%)
May 04, 2015
8.421
8.453
8.329
8.437
40,587
-0.05(-0.57%)
May 01, 2015
8.448
8.485
8.318
8.485
16,734
+0.04(+0.51%)
Apr 30, 2015
8.394
8.448
8.359
8.442
31,271
+0.05(+0.64%)
Apr 29, 2015
8.372
8.394
8.318
8.388
41,044
+0.00(+0.00%)
Apr 28, 2015
8.388
8.388
8.356
8.388
9,385
+0.01(+0.13%)
Apr 27, 2015
8.377
8.394
8.323
8.377
22,707
+0.02(+0.23%)
Apr 24, 2015
8.421
8.464
8.318
8.358
25,007
-0.03(-0.36%)
Apr 23, 2015
8.453
8.458
8.388
8.388
24,447
-0.11(-1.27%)
Apr 22, 2015
8.318
8.496
8.318
8.496
26,121
+0.17(+2.01%)
Apr 21, 2015
8.291
8.480
8.275
8.329
18,104
+0.00(+0.00%)
Apr 20, 2015
8.307
8.334
8.286
8.329
23,171
+0.02(+0.19%)
Apr 17, 2015
8.297
8.313
8.232
8.313
15,481
+0.08(+0.98%)
Apr 16, 2015
8.195
8.297
8.195
8.232
15,720
+0.02(+0.26%)
Apr 15, 2015
8.291
8.291
8.184
8.211
34,099
-0.05(-0.58%)
Apr 14, 2015
8.393
8.393
8.254
8.259
19,207
-0.11(-1.28%)
Apr 13, 2015
8.302
8.366
8.297
8.366
27,952
+0.06(+0.78%)
Apr 10, 2015
8.195
8.313
8.098
8.302
46,120
+0.06(+0.69%)
Apr 09, 2015
8.195
8.286
8.195
8.245
25,938
+0.03(+0.35%)
Apr 08, 2015
8.157
8.248
8.152
8.216
21,375
+0.06(+0.72%)
Apr 07, 2015
8.222
8.222
8.151
8.157
31,407
-0.03(-0.33%)
Apr 06, 2015
8.184
8.222
8.163
8.184
25,017
-0.05(-0.65%)
Apr 02, 2015
8.216
8.238
8.238
8.238
27,223
+0.03(+0.33%)
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
.