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
Official Closing Price
Updated: 4:10 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, 2011
5.400
5.431
5.297
5.328
109,960
-0.05(-0.96%)
Jun 29, 2011
5.384
5.412
5.363
5.380
46,367
+0.04(+0.67%)
Jun 28, 2011
5.400
5.423
5.328
5.344
101,562
+0.02(+0.30%)
Jun 27, 2011
5.356
5.665
5.323
5.328
63,754
+0.00(+0.07%)
Jun 24, 2011
5.348
5.388
5.285
5.324
161,950
-0.02(-0.36%)
Jun 23, 2011
5.312
5.368
5.293
5.344
59,248
+0.04(+0.74%)
Jun 22, 2011
5.301
5.328
5.233
5.305
35,702
+0.03(+0.60%)
Jun 21, 2011
5.281
5.322
5.221
5.273
52,362
+0.04(+0.83%)
Jun 20, 2011
5.194
5.237
5.194
5.229
66,641
+0.07(+1.30%)
Jun 17, 2011
5.174
5.202
5.084
5.162
49,459
-0.02(-0.38%)
Jun 16, 2011
5.186
5.186
5.107
5.182
41,921
+0.01(+0.15%)
Jun 15, 2011
5.182
5.210
5.150
5.174
22,080
-0.02(-0.45%)
Jun 14, 2011
5.155
5.233
5.088
5.198
98,305
+0.07(+1.46%)
Jun 13, 2011
5.198
5.199
5.115
5.123
88,993
-0.05(-0.91%)
Jun 10, 2011
5.265
5.269
5.115
5.170
154,075
-0.09(-1.66%)
Jun 09, 2011
5.265
5.280
5.233
5.257
46,241
+0.02(+0.46%)
Jun 08, 2011
5.288
5.328
5.232
5.233
89,156
-0.05(-0.89%)
Jun 07, 2011
5.265
5.296
5.265
5.280
52,859
+0.04(+0.68%)
Jun 06, 2011
5.269
5.296
5.229
5.245
52,625
-0.02(-0.30%)
Jun 03, 2011
5.241
5.280
5.223
5.261
39,196
+0.07(+1.36%)
May 24, 2011
5.218
5.241
5.190
5.190
61,482
-0.00(-0.08%)
May 23, 2011
5.218
5.218
5.174
5.194
61,381
-0.04(-0.75%)
May 20, 2011
5.249
5.249
5.177
5.233
39,237
-0.01(-0.15%)
May 19, 2011
5.273
5.273
5.210
5.241
82,330
-0.01(-0.15%)
May 18, 2011
5.214
5.249
5.163
5.249
82,622
+0.05(+0.98%)
May 17, 2011
5.222
5.237
5.198
5.198
48,838
-0.00(-0.08%)
May 16, 2011
5.276
5.302
5.167
5.202
120,878
-0.06(-1.11%)
May 13, 2011
5.245
5.281
5.218
5.261
103,136
+0.04(+0.82%)
May 12, 2011
5.151
5.261
5.136
5.218
114,594
+0.03(+0.53%)
May 11, 2011
5.085
5.190
5.042
5.190
67,639
+0.11(+2.15%)
May 10, 2011
5.061
5.081
5.060
5.081
40,333
+0.03(+0.54%)
May 09, 2011
5.030
5.054
5.027
5.054
41,490
+0.02(+0.31%)
May 06, 2011
5.003
5.038
4.983
5.038
72,927
+0.05(+1.10%)
May 05, 2011
5.011
5.022
4.983
4.983
35,955
-0.03(-0.62%)
May 04, 2011
5.011
5.026
4.987
5.014
40,917
+0.01(+0.16%)
May 03, 2011
4.991
5.007
4.983
5.007
60,387
+0.00(+0.08%)
May 02, 2011
4.991
5.003
4.991
5.003
68,818
+0.04(+0.71%)
Apr 29, 2011
4.948
4.983
4.948
4.968
61,976
+0.01(+0.16%)
Apr 28, 2011
4.987
5.003
4.944
4.960
73,457
-0.03(-0.55%)
Apr 27, 2011
4.995
5.018
4.975
4.987
81,672
+0.00(+0.00%)
Apr 26, 2011
5.011
5.018
4.983
4.987
51,573
-0.00(-0.08%)
Apr 25, 2011
5.014
5.034
4.987
4.991
29,759
-0.03(-0.62%)
Apr 21, 2011
4.983
5.029
4.966
5.022
72,441
+0.05(+1.10%)
Apr 20, 2011
4.936
4.971
4.917
4.968
100,506
+0.04(+0.79%)
Apr 19, 2011
4.936
4.968
4.901
4.928
71,082
+0.02(+0.37%)
Apr 18, 2011
4.886
4.913
4.855
4.910
67,909
+0.02(+0.51%)
Apr 15, 2011
4.847
4.886
4.847
4.886
70,728
+0.02(+0.32%)
Apr 14, 2011
4.831
4.870
4.823
4.870
105,259
+0.03(+0.56%)
Apr 13, 2011
4.839
4.843
4.827
4.843
75,125
+0.00(+0.00%)
Apr 12, 2011
4.812
4.843
4.808
4.843
36,865
+0.01(+0.24%)
Apr 11, 2011
4.831
4.843
4.820
4.831
86,953
+0.00(+0.00%)
Apr 08, 2011
4.901
4.901
4.830
4.831
79,593
-0.03(-0.72%)
Apr 07, 2011
4.882
4.905
4.859
4.866
54,587
-0.02(-0.40%)
Apr 06, 2011
4.886
4.886
4.851
4.886
52,419
+0.03(+0.56%)
Apr 05, 2011
4.851
4.882
4.839
4.859
37,105
+0.01(+0.24%)
Apr 04, 2011
4.862
4.862
4.839
4.847
24,753
-0.00(-0.08%)
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
.