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
)
10.37
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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, 2006
5.279
5.575
5.265
5.293
43,907
-0.03(-0.59%)
Jun 29, 2006
5.286
5.325
5.279
5.325
12,052
+0.04(+0.73%)
Jun 28, 2006
5.300
5.318
5.286
5.286
27,262
-0.01(-0.20%)
Jun 27, 2006
5.311
5.328
5.297
5.297
26,401
-0.01(-0.20%)
Jun 26, 2006
5.318
5.321
5.297
5.307
17,218
-0.01(-0.20%)
Jun 23, 2006
5.297
5.328
5.297
5.318
37,880
+0.02(+0.39%)
Jun 22, 2006
5.314
5.331
5.297
5.297
41,611
-0.02(-0.33%)
Jun 21, 2006
5.314
5.345
5.297
5.314
28,697
-0.02(-0.33%)
Jun 20, 2006
5.314
5.349
5.314
5.331
22,670
+0.01(+0.13%)
Jun 19, 2006
5.321
5.349
5.290
5.325
30,706
+0.01(+0.13%)
Jun 16, 2006
5.290
5.318
5.279
5.318
74,326
+0.04(+0.79%)
Jun 15, 2006
5.203
5.276
5.196
5.276
75,474
+0.08(+1.61%)
Jun 14, 2006
5.196
5.216
5.178
5.192
86,092
-0.03(-0.67%)
Jun 13, 2006
5.279
5.297
5.227
5.227
68,586
-0.06(-1.06%)
Jun 12, 2006
5.300
5.325
5.283
5.283
37,880
-0.02(-0.33%)
Jun 09, 2006
5.335
5.349
5.300
5.300
22,384
-0.04(-0.78%)
Jun 08, 2006
5.366
5.384
5.342
5.342
28,697
-0.02(-0.45%)
Jun 07, 2006
5.419
5.429
5.366
5.366
48,211
-0.01(-0.19%)
Jun 06, 2006
5.422
5.443
5.377
5.377
51,655
-0.03(-0.64%)
Jun 05, 2006
5.412
5.457
5.401
5.412
43,046
-0.00(-0.06%)
Jun 02, 2006
5.436
5.467
5.394
5.415
61,412
-0.05(-0.83%)
Jun 01, 2006
5.391
5.460
5.391
5.460
36,732
+0.04(+0.77%)
May 31, 2006
5.471
5.478
5.419
5.419
53,090
-0.00(-0.06%)
May 30, 2006
5.380
5.464
5.359
5.422
52,229
+0.05(+0.84%)
May 26, 2006
5.359
5.377
5.304
5.377
41,324
+0.02(+0.33%)
May 25, 2006
5.321
5.359
5.297
5.359
36,732
+0.05(+0.85%)
May 24, 2006
5.429
5.429
5.279
5.314
142,913
-0.07(-1.29%)
May 23, 2006
5.394
5.408
5.331
5.384
55,960
+0.03(+0.59%)
May 22, 2006
5.436
5.460
5.342
5.352
102,736
-0.10(-1.85%)
May 19, 2006
5.485
5.523
5.443
5.453
89,249
-0.09(-1.63%)
May 18, 2006
5.663
5.680
5.530
5.544
24,679
-0.07(-1.18%)
May 17, 2006
5.795
5.795
5.591
5.610
76,909
-0.03(-0.56%)
May 16, 2006
5.541
5.645
5.523
5.642
61,699
+0.11(+1.95%)
May 15, 2006
5.534
5.541
5.492
5.534
73,465
+0.05(+0.89%)
May 12, 2006
5.460
5.506
5.460
5.485
31,567
-0.02(-0.32%)
May 11, 2006
5.485
5.530
5.464
5.502
83,222
+0.02(+0.32%)
May 10, 2006
5.464
5.537
5.426
5.485
55,673
+0.03(+0.64%)
May 09, 2006
5.502
5.502
5.419
5.450
49,359
-0.01(-0.13%)
May 08, 2006
5.391
5.457
5.391
5.457
42,472
+0.01(+0.19%)
May 05, 2006
5.565
5.565
5.401
5.446
44,768
-0.05(-0.95%)
May 04, 2006
5.471
5.596
5.408
5.499
50,507
-0.02(-0.44%)
May 03, 2006
5.652
5.652
5.488
5.523
74,613
+0.05(+0.83%)
May 02, 2006
5.380
5.541
5.380
5.478
39,602
+0.06(+1.09%)
May 01, 2006
5.436
5.436
5.387
5.419
37,019
+0.00(+0.00%)
Apr 28, 2006
5.433
5.436
5.373
5.419
37,019
+0.00(+0.00%)
Apr 27, 2006
5.366
5.419
5.366
5.419
37,880
+0.03(+0.58%)
Apr 26, 2006
5.401
5.401
5.335
5.387
66,004
+0.02(+0.39%)
Apr 25, 2006
5.391
5.419
5.335
5.366
37,306
+0.01(+0.20%)
Apr 24, 2006
5.394
5.394
5.328
5.356
78,631
-0.00(-0.06%)
Apr 21, 2006
5.356
5.384
5.321
5.359
60,551
-0.06(-1.03%)
Apr 20, 2006
5.373
5.415
5.363
5.415
35,297
+0.01(+0.26%)
Apr 19, 2006
5.408
5.419
5.318
5.401
42,759
-0.02(-0.32%)
Apr 18, 2006
5.325
5.429
5.325
5.419
91,831
+0.11(+2.03%)
Apr 17, 2006
5.422
5.436
5.300
5.311
99,006
-0.14(-2.56%)
Apr 13, 2006
5.530
5.530
5.422
5.450
72,891
-0.08(-1.45%)
Apr 12, 2006
5.534
5.534
5.509
5.530
16,357
+0.00(+0.00%)
Apr 11, 2006
5.544
5.544
5.509
5.530
46,489
+0.01(+0.19%)
Apr 10, 2006
5.516
5.558
5.509
5.520
57,681
-0.04(-0.69%)
Apr 07, 2006
5.572
5.572
5.513
5.558
47,063
-0.01(-0.19%)
Apr 06, 2006
5.558
5.607
5.516
5.568
22,384
-0.01(-0.13%)
Apr 05, 2006
5.593
5.593
5.537
5.575
18,653
+0.03(+0.50%)
Apr 04, 2006
5.593
5.610
5.541
5.548
30,419
-0.03(-0.50%)
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
.