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
-0.03 (-0.24%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 11, 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, 2007
5.464
5.526
5.457
5.523
26,553
+0.03(+0.57%)
Jul 30, 2007
5.474
5.523
5.384
5.491
77,641
+0.02(+0.44%)
Jul 27, 2007
5.287
5.467
5.287
5.467
68,982
+0.16(+3.00%)
Jul 26, 2007
5.263
5.370
5.256
5.308
48,201
+0.00(+0.07%)
Jul 25, 2007
5.245
5.391
5.110
5.304
144,603
+0.09(+1.73%)
Jul 24, 2007
5.225
5.263
5.197
5.214
116,317
-0.07(-1.31%)
Jul 23, 2007
5.304
5.322
5.218
5.284
107,081
-0.05(-0.85%)
Jul 20, 2007
5.294
5.332
5.291
5.329
30,594
-0.03(-0.52%)
Jul 19, 2007
5.405
5.436
5.329
5.356
38,964
-0.06(-1.02%)
Jul 18, 2007
5.336
5.415
5.308
5.412
34,346
+0.05(+0.97%)
Jul 17, 2007
5.440
5.440
5.304
5.360
61,189
+0.03(+0.65%)
Jul 16, 2007
5.353
5.443
5.301
5.325
74,754
-0.06(-1.03%)
Jul 13, 2007
5.436
5.595
5.370
5.381
117,183
-0.01(-0.13%)
Jul 12, 2007
5.433
5.433
5.374
5.388
68,982
-0.03(-0.64%)
Jul 11, 2007
5.408
5.436
5.325
5.422
47,623
+0.03(+0.58%)
Jul 10, 2007
5.422
5.440
5.353
5.391
35,790
-0.03(-0.58%)
Jul 09, 2007
5.412
5.457
5.412
5.422
53,107
-0.03(-0.57%)
Jul 06, 2007
5.440
5.613
5.370
5.453
58,591
-0.01(-0.13%)
Jul 05, 2007
5.460
5.495
5.370
5.460
61,189
-0.01(-0.25%)
Jul 03, 2007
5.478
5.509
5.460
5.474
37,810
-0.05(-0.88%)
Jul 02, 2007
5.578
5.613
5.495
5.523
60,900
-0.07(-1.18%)
Jun 29, 2007
5.644
5.665
5.571
5.588
43,005
-0.05(-0.92%)
Jun 28, 2007
5.564
5.647
5.561
5.640
33,192
+0.01(+0.12%)
Jun 27, 2007
5.634
5.668
5.564
5.634
37,233
+0.00(+0.06%)
Jun 26, 2007
5.623
5.658
5.602
5.630
16,451
-0.01(-0.25%)
Jun 25, 2007
5.713
5.713
5.564
5.644
82,259
-0.06(-0.97%)
Jun 22, 2007
5.706
5.727
5.609
5.699
40,119
+0.03(+0.49%)
Jun 21, 2007
5.672
5.713
5.575
5.672
47,335
-0.01(-0.18%)
Jun 20, 2007
5.748
5.748
5.640
5.682
35,501
-0.07(-1.21%)
Jun 19, 2007
5.737
5.800
5.731
5.752
57,725
+0.02(+0.31%)
Jun 18, 2007
5.682
5.758
5.675
5.734
69,848
+0.04(+0.78%)
Jun 15, 2007
5.627
5.717
5.612
5.690
36,944
+0.08(+1.43%)
Jun 14, 2007
5.640
5.661
5.557
5.609
31,171
+0.02(+0.37%)
Jun 13, 2007
5.550
5.665
5.516
5.588
110,833
+0.00(+0.06%)
Jun 12, 2007
5.630
5.630
5.516
5.585
68,693
+0.00(+0.06%)
Jun 11, 2007
5.557
5.606
5.557
5.582
25,399
+0.04(+0.75%)
Jun 08, 2007
5.530
5.543
5.509
5.540
39,542
-0.00(-0.06%)
Jun 07, 2007
5.595
5.609
5.519
5.543
65,230
-0.06(-0.99%)
Jun 06, 2007
5.588
5.630
5.547
5.599
45,026
-0.04(-0.74%)
Jun 05, 2007
5.609
5.647
5.564
5.640
47,046
+0.06(+1.11%)
Jun 04, 2007
5.665
5.665
5.530
5.578
57,725
-0.05(-0.92%)
Jun 01, 2007
5.557
5.630
5.543
5.630
44,160
+0.09(+1.56%)
May 31, 2007
5.543
5.557
5.512
5.543
47,335
+0.00(+0.00%)
May 30, 2007
5.543
5.575
5.516
5.543
46,469
-0.04(-0.74%)
May 29, 2007
5.568
5.592
5.547
5.585
35,212
+0.03(+0.50%)
May 25, 2007
5.578
5.578
5.481
5.557
28,574
+0.02(+0.31%)
May 24, 2007
5.585
5.595
5.516
5.540
41,851
-0.01(-0.25%)
May 23, 2007
5.547
5.568
5.491
5.554
84,856
-0.01(-0.12%)
May 22, 2007
5.578
5.578
5.491
5.561
64,075
+0.02(+0.31%)
May 21, 2007
5.550
5.550
5.516
5.543
44,737
-0.03(-0.56%)
May 18, 2007
5.599
5.606
5.547
5.575
30,306
-0.01(-0.25%)
May 17, 2007
5.595
5.602
5.554
5.588
13,854
+0.03(+0.50%)
May 16, 2007
5.620
5.627
5.537
5.561
35,501
-0.07(-1.17%)
May 15, 2007
5.568
5.627
5.561
5.627
45,314
+0.06(+1.12%)
May 14, 2007
5.547
5.595
5.547
5.564
45,314
+0.00(+0.06%)
May 11, 2007
5.679
5.713
5.478
5.561
192,515
-0.11(-1.95%)
May 10, 2007
5.682
5.925
5.661
5.672
175,486
-0.06(-0.97%)
May 09, 2007
5.689
5.731
5.654
5.727
43,871
+0.06(+1.10%)
May 08, 2007
5.672
5.675
5.658
5.665
24,533
-0.02(-0.30%)
May 07, 2007
5.668
5.727
5.668
5.682
31,749
-0.01(-0.12%)
May 04, 2007
5.682
5.731
5.665
5.689
64,941
-0.02(-0.37%)
May 03, 2007
5.699
5.720
5.675
5.710
35,212
+0.01(+0.19%)
May 02, 2007
5.744
5.744
5.699
5.699
39,542
-0.03(-0.60%)
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
.