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
)
10.30
+0.06 (+0.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 29, 2016
9.370
9.430
9.245
9.430
46,710
+0.08(+0.83%)
Jul 28, 2016
9.263
9.370
9.168
9.352
36,093
+0.06(+0.64%)
Jul 27, 2016
9.192
9.316
9.161
9.293
48,506
+0.10(+1.03%)
Jul 26, 2016
9.263
9.370
9.114
9.198
72,279
-0.04(-0.48%)
Jul 25, 2016
9.275
9.322
9.240
9.242
29,570
-0.06(-0.61%)
Jul 22, 2016
9.221
9.322
9.221
9.299
16,924
+0.05(+0.51%)
Jul 21, 2016
9.305
9.346
9.251
9.251
41,820
-0.06(-0.64%)
Jul 20, 2016
9.317
9.370
9.269
9.311
35,786
+0.07(+0.73%)
Jul 19, 2016
9.269
9.286
9.198
9.243
27,117
+0.03(+0.30%)
Jul 18, 2016
9.245
9.346
9.186
9.216
42,940
+0.02(+0.26%)
Jul 15, 2016
9.198
9.310
9.168
9.192
62,084
-0.06(-0.64%)
Jul 14, 2016
9.287
9.393
9.174
9.251
84,404
-0.04(-0.38%)
Jul 13, 2016
9.292
9.393
9.230
9.287
44,490
-0.02(-0.25%)
Jul 12, 2016
9.357
9.440
9.269
9.310
98,994
-0.01(-0.13%)
Jul 11, 2016
9.440
9.452
9.322
9.322
64,745
-0.12(-1.25%)
Jul 08, 2016
9.411
9.440
9.275
9.440
46,045
+0.08(+0.89%)
Jul 07, 2016
9.292
9.464
9.192
9.357
93,942
+0.08(+0.83%)
Jul 06, 2016
9.239
9.369
9.168
9.281
72,568
+0.07(+0.71%)
Jul 05, 2016
9.221
9.263
9.139
9.215
39,056
-0.01(-0.13%)
Jul 01, 2016
9.292
9.227
9.227
9.227
39,560
-0.02(-0.19%)
Jun 30, 2016
9.221
9.257
9.139
9.245
68,598
+0.01(+0.13%)
Jun 29, 2016
9.192
9.316
9.114
9.233
81,068
+0.12(+1.36%)
Jun 28, 2016
9.097
9.168
9.056
9.109
46,850
+0.04(+0.46%)
Jun 27, 2016
9.032
9.097
8.949
9.068
82,558
+0.00(+0.00%)
Jun 24, 2016
8.855
9.109
8.784
9.068
86,433
+0.08(+0.92%)
Jun 23, 2016
9.050
9.091
8.943
8.985
33,481
-0.02(-0.20%)
Jun 22, 2016
9.074
9.109
8.926
9.003
71,609
-0.04(-0.39%)
Jun 21, 2016
9.009
9.079
8.991
9.038
63,946
+0.09(+0.99%)
Jun 20, 2016
8.955
8.961
8.879
8.949
57,993
-0.01(-0.07%)
Jun 17, 2016
8.849
8.961
8.849
8.955
33,965
+0.15(+1.74%)
Jun 16, 2016
8.714
8.879
8.620
8.802
57,224
+0.09(+1.01%)
Jun 15, 2016
8.708
8.820
8.702
8.714
39,193
+0.01(+0.07%)
Jun 14, 2016
8.755
8.867
8.673
8.708
52,164
-0.04(-0.40%)
Jun 13, 2016
8.891
8.910
8.655
8.744
57,743
-0.11(-1.26%)
Jun 10, 2016
8.791
8.896
8.791
8.855
41,387
-0.01(-0.13%)
Jun 09, 2016
8.938
8.938
8.820
8.867
50,152
-0.07(-0.79%)
Jun 08, 2016
8.908
8.949
8.832
8.938
52,023
+0.05(+0.53%)
Jun 07, 2016
8.855
8.926
8.855
8.891
31,749
-0.01(-0.07%)
Jun 06, 2016
8.902
8.932
8.791
8.896
63,419
+0.09(+1.00%)
Jun 03, 2016
8.885
9.020
8.761
8.808
51,955
-0.03(-0.33%)
Jun 02, 2016
8.938
8.967
8.802
8.838
46,724
-0.06(-0.69%)
Jun 01, 2016
8.908
8.967
8.825
8.899
69,212
+0.00(+0.03%)
May 31, 2016
8.943
8.990
8.861
8.896
55,317
+0.05(+0.53%)
May 27, 2016
8.996
8.849
8.849
8.849
115,646
-0.16(-1.83%)
May 26, 2016
9.020
9.020
8.949
9.014
28,302
-0.01(-0.07%)
May 25, 2016
9.026
9.026
8.979
9.020
34,556
+0.05(+0.52%)
May 24, 2016
8.891
8.991
8.879
8.973
37,185
+0.09(+1.06%)
May 23, 2016
8.620
9.055
8.504
8.879
108,743
+0.29(+3.42%)
May 20, 2016
8.444
8.585
8.238
8.585
19,105
+0.19(+2.31%)
May 19, 2016
8.626
8.679
8.354
8.391
110,911
-0.29(-3.37%)
May 18, 2016
8.837
8.959
8.632
8.683
110,199
-0.17(-1.93%)
May 17, 2016
8.971
9.017
8.802
8.854
65,426
-0.09(-0.98%)
May 16, 2016
8.948
9.038
8.919
8.942
17,964
+0.02(+0.21%)
May 13, 2016
8.954
8.977
8.889
8.923
35,232
-0.01(-0.08%)
May 12, 2016
9.059
9.059
8.848
8.930
53,654
-0.11(-1.23%)
May 11, 2016
9.059
9.059
8.808
9.041
61,529
+0.01(+0.13%)
May 10, 2016
9.012
9.030
8.953
9.030
68,203
+0.03(+0.32%)
May 09, 2016
8.965
9.024
8.883
9.000
118,282
+0.11(+1.25%)
May 06, 2016
8.732
8.948
8.656
8.889
130,966
+0.17(+1.94%)
May 05, 2016
8.720
8.726
8.673
8.720
35,786
+0.04(+0.40%)
May 04, 2016
8.580
8.726
8.578
8.685
36,891
+0.11(+1.23%)
May 03, 2016
8.550
8.603
8.486
8.580
23,273
+0.02(+0.21%)
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
.