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
-0.07 (-0.67%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 31, 2009
2.886
2.886
2.803
2.810
68,359
-0.03(-0.98%)
Jul 30, 2009
2.866
2.997
2.838
2.838
68,651
-0.02(-0.61%)
Jul 29, 2009
2.838
2.873
2.838
2.855
40,781
-0.01(-0.26%)
Jul 28, 2009
2.886
2.893
2.814
2.863
45,823
+0.00(+0.14%)
Jul 27, 2009
2.859
2.900
2.817
2.859
156,926
+0.01(+0.49%)
Jul 24, 2009
2.859
2.869
2.845
2.845
5,581
-0.03(-1.08%)
Jul 23, 2009
2.869
2.876
2.827
2.876
100,327
+0.02(+0.85%)
Jul 22, 2009
2.873
2.888
2.852
2.852
37,990
-0.03(-1.08%)
Jul 21, 2009
2.970
3.004
2.730
2.883
92,650
-0.09(-3.03%)
Jul 20, 2009
3.032
3.098
2.970
2.973
76,018
-0.08(-2.72%)
Jul 17, 2009
2.994
3.056
2.976
3.056
139,097
+0.07(+2.44%)
Jul 16, 2009
2.779
3.022
2.772
2.983
260,621
+0.21(+7.49%)
Jul 15, 2009
2.717
2.841
2.717
2.776
98,382
+0.05(+1.78%)
Jul 14, 2009
2.689
2.744
2.651
2.727
63,822
+0.03(+1.16%)
Jul 13, 2009
2.668
2.710
2.668
2.696
56,166
+0.06(+2.37%)
Jul 10, 2009
2.595
2.668
2.592
2.633
62,411
+0.01(+0.53%)
Jul 09, 2009
2.620
2.654
2.620
2.620
84,367
-0.02(-0.79%)
Jul 08, 2009
2.633
2.651
2.616
2.640
94,174
-0.04(-1.42%)
Jul 07, 2009
2.724
2.855
2.668
2.678
106,107
-0.06(-2.03%)
Jul 06, 2009
2.706
2.779
2.703
2.734
66,602
+0.01(+0.38%)
Jul 02, 2009
2.720
2.873
2.710
2.724
49,095
-0.07(-2.36%)
Jul 01, 2009
2.762
2.858
2.762
2.789
40,498
+0.02(+0.62%)
Jun 30, 2009
2.817
2.862
2.758
2.772
95,115
-0.02(-0.74%)
Jun 29, 2009
2.772
2.841
2.769
2.793
98,970
-0.00(-0.12%)
Jun 26, 2009
2.800
2.810
2.772
2.796
87,502
+0.01(+0.25%)
Jun 25, 2009
2.831
2.866
2.751
2.789
120,604
-0.01(-0.49%)
Jun 24, 2009
2.727
2.827
2.727
2.803
176,984
+0.08(+2.93%)
Jun 23, 2009
2.703
2.724
2.644
2.724
91,949
+0.02(+0.77%)
Jun 22, 2009
2.724
2.769
2.668
2.703
54,354
-0.09(-3.23%)
Jun 19, 2009
2.793
2.807
2.737
2.793
97,279
+0.08(+2.81%)
Jun 18, 2009
2.717
2.803
2.717
2.717
68,645
-0.01(-0.42%)
Jun 17, 2009
2.692
2.755
2.654
2.728
49,736
+0.03(+0.93%)
Jun 16, 2009
2.720
2.772
2.703
2.703
71,938
-0.02(-0.89%)
Jun 15, 2009
2.772
2.772
2.720
2.727
53,378
-0.03(-1.25%)
Jun 12, 2009
2.762
2.966
2.730
2.762
38,544
+0.01(+0.50%)
Jun 11, 2009
2.717
2.786
2.717
2.748
24,709
+0.04(+1.41%)
Jun 10, 2009
2.710
2.762
2.703
2.710
47,621
+0.01(+0.21%)
Jun 09, 2009
2.720
2.744
2.703
2.704
55,012
+0.01(+0.46%)
Jun 08, 2009
2.703
2.720
2.682
2.692
31,719
-0.05(-1.79%)
Jun 05, 2009
2.685
2.769
2.685
2.741
33,006
+0.09(+3.26%)
Jun 04, 2009
2.661
2.703
2.637
2.654
32,256
+0.00(+0.13%)
Jun 03, 2009
2.665
2.668
2.623
2.651
58,662
-0.00(-0.13%)
Jun 02, 2009
2.630
2.667
2.599
2.654
47,852
+0.00(+0.13%)
Jun 01, 2009
2.592
2.755
2.592
2.651
109,435
+0.10(+4.08%)
May 29, 2009
2.505
2.581
2.453
2.547
114,468
+0.06(+2.37%)
May 28, 2009
2.512
2.512
2.467
2.488
71,571
+0.03(+1.13%)
May 27, 2009
2.498
2.592
2.460
2.460
69,646
-0.04(-1.53%)
May 26, 2009
2.488
2.512
2.453
2.498
58,302
+0.02(+0.70%)
May 22, 2009
2.419
2.581
2.381
2.481
141,558
+0.10(+4.22%)
May 21, 2009
2.429
2.432
2.374
2.380
105,995
-0.05(-2.14%)
May 20, 2009
2.432
2.498
2.432
2.432
112,809
-0.08(-3.31%)
May 19, 2009
2.405
2.654
2.405
2.516
105,764
+0.09(+3.57%)
May 18, 2009
2.325
2.498
2.322
2.429
29,465
+0.09(+4.00%)
May 15, 2009
2.322
2.467
2.315
2.335
126,093
+0.04(+1.81%)
May 14, 2009
2.391
2.422
2.211
2.294
154,069
-0.13(-5.43%)
May 13, 2009
2.322
2.519
2.322
2.426
277,244
+0.08(+3.55%)
May 12, 2009
2.370
2.370
2.315
2.342
101,767
-0.03(-1.16%)
May 11, 2009
2.370
2.370
2.342
2.370
72,166
+0.03(+1.32%)
May 08, 2009
2.335
2.370
2.287
2.339
84,795
+0.06(+2.74%)
May 07, 2009
2.259
2.287
2.256
2.277
178,493
+0.03(+1.55%)
May 06, 2009
2.200
2.280
2.197
2.242
97,028
+0.05(+2.05%)
May 05, 2009
2.197
2.256
2.190
2.197
56,042
-0.00(-0.14%)
May 04, 2009
2.214
2.252
2.173
2.200
127,276
+0.05(+2.40%)
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
.