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
)
10.36
-0.04 (-0.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 30, 2004
5.776
5.825
5.776
5.814
33,765
+0.01(+0.18%)
Jul 29, 2004
5.821
5.835
5.776
5.804
59,450
-0.05(-0.77%)
Jul 28, 2004
5.839
5.859
5.821
5.849
29,148
-0.01(-0.18%)
Jul 27, 2004
5.877
5.887
5.842
5.859
65,222
-0.02(-0.29%)
Jul 26, 2004
5.898
5.915
5.856
5.877
43,289
-0.02(-0.41%)
Jul 23, 2004
5.960
6.012
5.884
5.901
41,269
-0.10(-1.73%)
Jul 22, 2004
5.970
6.005
5.932
6.005
23,087
+0.06(+1.05%)
Jul 21, 2004
5.949
6.008
5.908
5.943
31,745
-0.07(-1.15%)
Jul 20, 2004
6.047
6.078
5.932
6.012
58,873
+0.01(+0.17%)
Jul 19, 2004
5.960
6.067
5.960
6.001
50,504
+0.05(+0.76%)
Jul 16, 2004
5.884
5.960
5.863
5.956
78,209
+0.04(+0.64%)
Jul 15, 2004
5.956
5.956
5.918
5.918
30,591
-0.03(-0.52%)
Jul 14, 2004
5.922
5.956
5.922
5.949
25,973
+0.01(+0.23%)
Jul 13, 2004
5.936
5.949
5.918
5.936
30,591
-0.02(-0.29%)
Jul 12, 2004
5.970
5.974
5.943
5.953
69,551
-0.02(-0.29%)
Jul 09, 2004
5.925
5.977
5.908
5.970
48,772
+0.00(+0.06%)
Jul 08, 2004
5.943
5.991
5.929
5.967
19,913
+0.02(+0.41%)
Jul 07, 2004
5.995
5.995
5.915
5.943
44,732
+0.02(+0.35%)
Jul 06, 2004
6.047
6.047
5.922
5.922
40,980
-0.12(-2.06%)
Jul 02, 2004
5.977
6.047
5.960
6.047
20,201
+0.10(+1.75%)
Jul 01, 2004
5.960
5.974
5.859
5.943
23,664
+0.04(+0.70%)
Jun 30, 2004
5.877
5.901
5.856
5.901
13,275
+0.05(+0.77%)
Jun 29, 2004
5.925
5.960
5.856
5.856
46,463
-0.10(-1.74%)
Jun 28, 2004
6.081
6.081
5.925
5.960
35,208
-0.12(-1.94%)
Jun 25, 2004
6.047
6.095
6.040
6.078
76,477
+0.05(+0.75%)
Jun 24, 2004
6.081
6.095
6.005
6.033
53,967
-0.01(-0.23%)
Jun 23, 2004
5.977
6.098
5.918
6.047
62,625
+0.09(+1.45%)
Jun 22, 2004
6.092
6.095
5.960
5.960
32,899
-0.13(-2.16%)
Jun 21, 2004
6.098
6.112
5.988
6.092
63,779
-0.02(-0.40%)
Jun 18, 2004
5.995
6.116
5.932
6.116
55,410
+0.12(+2.02%)
Jun 17, 2004
5.995
6.098
5.977
5.995
65,222
-0.07(-1.20%)
Jun 16, 2004
6.150
6.164
6.067
6.067
33,765
-0.03(-0.51%)
Jun 15, 2004
6.116
6.126
6.081
6.098
21,356
+0.00(+0.06%)
Jun 14, 2004
6.098
6.144
6.064
6.095
72,437
+0.03(+0.51%)
Jun 10, 2004
5.943
6.064
5.915
6.064
48,484
+0.09(+1.45%)
Jun 09, 2004
5.946
5.977
5.929
5.977
36,651
+0.02(+0.35%)
Jun 08, 2004
5.998
5.998
5.925
5.956
23,376
+0.01(+0.12%)
Jun 07, 2004
6.005
6.005
5.929
5.949
53,101
-0.03(-0.46%)
Jun 04, 2004
6.022
6.022
5.915
5.977
73,591
-0.02(-0.35%)
Jun 03, 2004
5.898
6.116
5.866
5.998
135,062
+0.10(+1.64%)
Jun 02, 2004
6.098
6.126
5.901
5.901
61,182
-0.18(-3.02%)
Jun 01, 2004
6.081
6.199
6.012
6.085
109,377
-0.02(-0.34%)
May 28, 2004
6.012
6.105
5.946
6.105
58,873
+0.08(+1.38%)
May 27, 2004
6.029
6.040
5.960
6.022
60,316
+0.05(+0.87%)
May 26, 2004
5.939
5.970
5.922
5.970
62,625
+0.08(+1.35%)
May 25, 2004
5.956
5.960
5.828
5.891
110,532
-0.06(-0.93%)
May 24, 2004
5.745
5.956
5.745
5.946
156,995
+0.25(+4.32%)
May 21, 2004
5.648
5.700
5.631
5.700
36,651
+0.03(+0.61%)
May 20, 2004
5.655
5.683
5.648
5.665
45,020
+0.03(+0.62%)
May 19, 2004
5.544
5.662
5.544
5.631
60,316
+0.01(+0.19%)
May 18, 2004
5.541
5.620
5.482
5.620
63,779
+0.09(+1.63%)
May 17, 2004
5.520
5.541
5.457
5.530
102,739
+0.05(+0.82%)
May 14, 2004
5.457
5.523
5.440
5.485
57,430
+0.06(+1.15%)
May 13, 2004
5.319
5.440
5.291
5.423
89,464
+0.14(+2.62%)
May 12, 2004
5.302
5.333
5.205
5.284
127,270
+0.06(+1.13%)
May 11, 2004
5.118
5.302
5.118
5.225
123,518
+0.05(+0.87%)
May 10, 2004
5.336
5.336
5.146
5.180
298,407
-0.20(-3.67%)
May 07, 2004
5.683
5.683
5.371
5.378
107,934
-0.30(-5.31%)
May 06, 2004
5.665
5.683
5.638
5.679
69,262
+0.05(+0.86%)
May 05, 2004
5.527
5.707
5.520
5.631
83,115
+0.07(+1.25%)
May 04, 2004
5.648
5.648
5.544
5.561
67,242
-0.11(-2.01%)
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
.