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
)
10.38
+0.01 (+0.10%)
Official Closing Price
Updated: 4:10 PM EDT, May 20, 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, 2007
5.676
5.697
5.603
5.621
42,759
-0.05(-0.92%)
Jun 28, 2007
5.596
5.680
5.593
5.673
33,002
+0.01(+0.12%)
Jun 27, 2007
5.666
5.701
5.596
5.666
37,019
+0.00(+0.06%)
Jun 26, 2007
5.656
5.690
5.635
5.663
16,357
-0.01(-0.25%)
Jun 25, 2007
5.746
5.746
5.596
5.676
81,787
-0.06(-0.97%)
Jun 22, 2007
5.739
5.760
5.642
5.732
39,889
+0.03(+0.49%)
Jun 21, 2007
5.704
5.746
5.607
5.704
47,063
-0.01(-0.18%)
Jun 20, 2007
5.781
5.781
5.673
5.715
35,297
-0.07(-1.21%)
Jun 19, 2007
5.771
5.833
5.764
5.785
57,394
+0.02(+0.31%)
Jun 18, 2007
5.715
5.791
5.708
5.767
69,447
+0.04(+0.78%)
Jun 15, 2007
5.659
5.750
5.645
5.722
36,732
+0.08(+1.43%)
Jun 14, 2007
5.673
5.694
5.589
5.642
30,993
+0.02(+0.37%)
Jun 13, 2007
5.582
5.697
5.548
5.621
110,198
+0.00(+0.06%)
Jun 12, 2007
5.663
5.663
5.548
5.617
68,299
+0.00(+0.06%)
Jun 11, 2007
5.589
5.638
5.589
5.614
25,253
+0.04(+0.75%)
Jun 08, 2007
5.561
5.575
5.541
5.572
39,315
-0.00(-0.06%)
Jun 07, 2007
5.628
5.642
5.551
5.575
64,856
-0.06(-0.99%)
Jun 06, 2007
5.621
5.663
5.579
5.631
44,768
-0.04(-0.74%)
Jun 05, 2007
5.642
5.680
5.596
5.673
46,776
+0.06(+1.11%)
Jun 04, 2007
5.697
5.697
5.561
5.610
57,394
-0.05(-0.92%)
Jun 01, 2007
5.589
5.663
5.575
5.663
43,907
+0.09(+1.56%)
May 31, 2007
5.575
5.589
5.544
5.575
47,063
+0.00(+0.00%)
May 30, 2007
5.575
5.607
5.548
5.575
46,202
-0.04(-0.74%)
May 29, 2007
5.600
5.624
5.579
5.617
35,010
+0.03(+0.50%)
May 25, 2007
5.610
5.610
5.513
5.589
28,410
+0.02(+0.31%)
May 24, 2007
5.617
5.628
5.548
5.572
41,611
-0.01(-0.25%)
May 23, 2007
5.579
5.600
5.523
5.586
84,370
-0.01(-0.12%)
May 22, 2007
5.610
5.610
5.523
5.593
63,708
+0.02(+0.31%)
May 21, 2007
5.582
5.582
5.548
5.575
44,481
-0.03(-0.56%)
May 18, 2007
5.631
5.638
5.579
5.607
30,132
-0.01(-0.25%)
May 17, 2007
5.628
5.635
5.586
5.621
13,774
+0.03(+0.50%)
May 16, 2007
5.652
5.659
5.568
5.593
35,297
-0.07(-1.17%)
May 15, 2007
5.600
5.659
5.593
5.659
45,055
+0.06(+1.12%)
May 14, 2007
5.579
5.628
5.579
5.596
45,055
+0.00(+0.06%)
May 11, 2007
5.711
5.746
5.509
5.593
191,412
-0.11(-1.95%)
May 10, 2007
5.715
5.959
5.694
5.704
174,480
-0.06(-0.97%)
May 09, 2007
5.722
5.764
5.687
5.760
43,620
+0.06(+1.10%)
May 08, 2007
5.704
5.708
5.690
5.697
24,392
-0.02(-0.30%)
May 07, 2007
5.701
5.760
5.701
5.715
31,567
-0.01(-0.12%)
May 04, 2007
5.715
5.764
5.697
5.722
64,569
-0.02(-0.37%)
May 03, 2007
5.732
5.753
5.708
5.743
35,010
+0.01(+0.19%)
May 02, 2007
5.778
5.778
5.732
5.732
39,315
-0.03(-0.60%)
May 01, 2007
5.791
5.817
5.757
5.767
45,915
-0.03(-0.54%)
Apr 30, 2007
5.844
5.889
5.795
5.798
60,551
-0.08(-1.31%)
Apr 27, 2007
5.872
5.917
5.840
5.875
31,567
+0.01(+0.24%)
Apr 26, 2007
5.861
5.959
5.861
5.861
53,951
-0.03(-0.53%)
Apr 25, 2007
5.924
5.966
5.861
5.893
43,907
-0.03(-0.47%)
Apr 24, 2007
5.924
5.959
5.906
5.920
35,297
-0.01(-0.12%)
Apr 23, 2007
5.959
5.962
5.924
5.927
10,331
-0.01(-0.23%)
Apr 20, 2007
5.896
5.941
5.893
5.941
23,244
+0.05(+0.83%)
Apr 19, 2007
5.934
5.959
5.872
5.892
37,880
-0.03(-0.47%)
Apr 18, 2007
5.893
5.959
5.893
5.920
41,898
-0.01(-0.12%)
Apr 17, 2007
5.924
5.941
5.899
5.927
31,567
+0.00(+0.06%)
Apr 16, 2007
5.941
5.976
5.924
5.924
18,940
-0.02(-0.35%)
Apr 13, 2007
6.001
6.001
5.945
5.945
20,949
-0.04(-0.70%)
Apr 12, 2007
5.994
5.994
5.896
5.987
57,681
-0.01(-0.12%)
Apr 11, 2007
5.976
6.046
5.976
5.994
32,428
-0.05(-0.86%)
Apr 10, 2007
6.063
6.063
6.046
6.046
24,679
-0.02(-0.29%)
Apr 09, 2007
6.112
6.133
6.063
6.063
44,768
-0.03(-0.57%)
Apr 05, 2007
6.081
6.098
6.028
6.098
16,070
+0.00(+0.00%)
Apr 04, 2007
6.028
6.098
5.994
6.098
51,081
+0.10(+1.74%)
Apr 03, 2007
6.028
6.039
5.976
5.994
24,392
+0.00(+0.00%)
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
.