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: 7:00 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 30, 2010
4.478
4.492
4.372
4.478
126,747
+0.08(+1.90%)
Jul 29, 2010
4.394
4.394
4.372
4.394
704
+0.02(+0.50%)
Jul 28, 2010
4.336
4.372
4.307
4.372
95,844
+0.08(+1.86%)
Jul 27, 2010
4.293
4.315
4.271
4.293
42,672
-0.02(-0.42%)
Jul 26, 2010
4.242
4.351
4.242
4.311
123,292
+0.09(+2.24%)
Jul 23, 2010
4.237
4.303
4.209
4.216
62,082
+0.00(+0.09%)
Jul 22, 2010
4.303
4.318
4.213
4.213
80,426
-0.05(-1.19%)
Jul 21, 2010
4.216
4.285
4.205
4.263
61,215
+0.10(+2.29%)
Jul 20, 2010
4.121
4.175
4.121
4.168
282
+0.03(+0.61%)
Jul 19, 2010
4.161
4.179
4.129
4.143
23,887
+0.03(+0.79%)
Jul 16, 2010
4.111
4.143
4.074
4.111
69,065
-0.03(-0.69%)
Jul 15, 2010
4.179
4.179
4.132
4.139
44,759
+0.00(+0.10%)
Jul 14, 2010
4.150
4.150
4.132
4.135
1,774
-0.04(-0.88%)
Jul 13, 2010
4.136
4.201
4.136
4.172
58,618
+0.03(+0.78%)
Jul 12, 2010
4.157
4.161
4.082
4.139
68,935
-0.03(-0.69%)
Jul 09, 2010
4.168
4.219
4.161
4.168
38,716
-0.01(-0.34%)
Jul 08, 2010
4.103
4.186
4.053
4.183
316
+0.06(+1.49%)
Jul 07, 2010
4.074
4.121
4.042
4.121
77,227
+0.01(+0.21%)
Jul 06, 2010
4.020
4.112
4.006
4.112
1,248
+0.11(+2.75%)
Jul 02, 2010
4.002
4.010
3.984
4.002
18,817
+0.00(+0.00%)
Jul 01, 2010
4.056
4.067
3.966
4.002
84,446
-0.07(-1.77%)
Jun 30, 2010
4.067
4.129
4.056
4.074
610
-0.05(-1.22%)
Jun 29, 2010
4.125
4.168
4.092
4.125
40,693
-0.02(-0.52%)
Jun 25, 2010
4.147
4.147
4.017
4.147
26,319
+0.13(+3.14%)
Jun 24, 2010
4.013
4.020
3.992
4.020
305
+0.01(+0.22%)
Jun 23, 2010
4.038
4.064
4.006
4.011
34,356
-0.03(-0.76%)
Jun 22, 2010
4.049
4.064
4.038
4.042
335
-0.01(-0.27%)
Jun 21, 2010
4.125
4.125
4.038
4.053
83,761
-0.01(-0.24%)
Jun 18, 2010
4.063
4.084
4.045
4.063
45,464
-0.02(-0.44%)
Jun 17, 2010
4.031
4.105
4.031
4.081
69,152
+0.01(+0.35%)
Jun 16, 2010
3.991
4.070
3.991
4.066
44,701
+0.00(+0.00%)
Jun 15, 2010
4.106
4.106
4.063
4.066
282
+0.04(+1.07%)
Jun 14, 2010
4.088
4.116
4.016
4.023
81,757
-0.01(-0.35%)
Jun 11, 2010
3.937
4.056
3.937
4.038
43,919
+0.07(+1.71%)
Jun 10, 2010
4.013
4.013
3.945
3.970
65,715
-0.03(-0.72%)
Jun 09, 2010
3.955
4.009
3.955
3.998
37,312
+0.10(+2.57%)
Jun 08, 2010
3.941
3.941
3.884
3.898
379
-0.01(-0.18%)
Jun 07, 2010
3.884
3.941
3.884
3.905
34,837
+0.01(+0.28%)
Jun 04, 2010
3.894
3.962
3.894
3.894
63,483
-0.07(-1.81%)
Jun 03, 2010
3.884
3.966
3.884
3.966
96,460
+0.08(+1.98%)
Jun 02, 2010
3.894
3.894
3.819
3.889
393
+0.04(+1.07%)
Jun 01, 2010
3.784
3.866
3.784
3.848
61,285
+0.03(+0.75%)
May 28, 2010
3.819
3.837
3.758
3.819
68,783
+0.00(+0.09%)
May 27, 2010
3.862
3.862
3.766
3.816
44,632
+0.09(+2.35%)
May 26, 2010
3.769
3.826
3.698
3.728
139,818
+0.04(+1.12%)
May 25, 2010
3.723
3.723
3.601
3.687
103,330
-0.04(-1.06%)
May 24, 2010
3.662
3.846
3.662
3.726
117,552
-0.02(-0.59%)
May 21, 2010
3.547
3.902
3.454
3.748
431,018
+0.04(+1.17%)
May 20, 2010
3.723
3.723
3.687
3.705
197,857
-0.25(-6.42%)
May 19, 2010
3.923
3.959
3.812
3.959
148,261
-0.01(-0.34%)
May 18, 2010
4.086
4.086
3.944
3.972
146,070
-0.03(-0.80%)
May 17, 2010
4.072
4.072
3.919
4.004
140,908
-0.06(-1.49%)
May 14, 2010
4.065
4.104
3.997
4.065
215,939
-0.04(-1.04%)
May 13, 2010
4.079
4.107
4.008
4.107
144,865
+0.05(+1.23%)
May 12, 2010
4.058
4.079
3.982
4.058
138,184
+0.06(+1.60%)
May 11, 2010
3.944
3.997
3.926
3.994
517
+0.07(+1.81%)
May 10, 2010
3.897
3.930
3.884
3.923
150,902
+0.18(+4.94%)
May 07, 2010
3.795
3.834
3.446
3.738
321,636
+0.04(+1.15%)
May 06, 2010
4.214
4.228
3.404
3.695
1,198,326
-0.52(-12.31%)
May 05, 2010
4.218
4.264
4.210
4.214
110,495
-0.05(-1.25%)
May 04, 2010
4.281
4.310
4.230
4.267
46,649
-0.01(-0.33%)
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
.