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 (-0.29%)
Streaming Delayed Price
Updated: 9:30 AM 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 (%)
Jun 06, 2024
10.37
10.45
10.37
10.40
28,974
-0.00(-0.05%)
Jun 05, 2024
10.40
10.42
10.35
10.40
30,030
-0.01(-0.05%)
Jun 04, 2024
10.34
10.41
10.27
10.41
37,933
+0.07(+0.68%)
Jun 03, 2024
10.35
10.37
10.27
10.34
35,279
+0.04(+0.34%)
May 31, 2024
10.30
10.33
10.18
10.30
34,066
+0.06(+0.63%)
May 30, 2024
10.21
10.24
10.10
10.24
45,689
+0.09(+0.89%)
May 29, 2024
10.27
10.27
10.11
10.15
44,110
-0.10(-0.98%)
May 28, 2024
10.23
10.39
10.23
10.25
72,665
-0.05(-0.47%)
May 24, 2024
10.23
10.31
10.19
10.30
65,891
+0.09(+0.91%)
May 23, 2024
10.27
10.28
10.20
10.21
67,941
-0.08(-0.78%)
May 22, 2024
10.34
10.35
10.27
10.29
37,588
-0.04(-0.36%)
May 21, 2024
10.33
10.37
10.31
10.32
28,865
+0.00(+0.00%)
May 20, 2024
10.36
10.37
10.31
10.32
41,382
+0.01(+0.10%)
May 17, 2024
10.34
10.35
10.31
10.31
13,772
+0.00(+0.01%)
May 16, 2024
10.35
10.35
10.29
10.31
14,799
-0.00(-0.01%)
May 15, 2024
10.26
10.33
10.26
10.31
25,572
+0.10(+0.97%)
May 14, 2024
10.23
10.28
10.20
10.21
16,822
-0.06(-0.58%)
May 13, 2024
10.28
10.31
10.23
10.27
14,873
+0.03(+0.29%)
May 10, 2024
10.21
10.28
10.21
10.24
28,104
-0.03(-0.29%)
May 09, 2024
10.28
10.30
10.25
10.27
17,722
+0.01(+0.10%)
May 08, 2024
10.25
10.32
10.23
10.26
47,013
-0.05(-0.48%)
May 07, 2024
10.28
10.34
10.27
10.31
18,297
+0.03(+0.29%)
May 06, 2024
10.12
10.28
10.12
10.28
28,173
+0.11(+1.08%)
May 03, 2024
10.14
10.17
10.11
10.17
31,887
+0.12(+1.19%)
May 02, 2024
10.02
10.08
10.02
10.05
23,039
-0.01(-0.10%)
May 01, 2024
9.984
10.07
9.954
10.06
39,660
+0.12(+1.20%)
Apr 30, 2024
9.964
9.994
9.844
9.944
53,186
-0.01(-0.10%)
Apr 29, 2024
9.904
10.07
9.854
9.954
70,534
+0.05(+0.50%)
Apr 26, 2024
9.864
9.964
9.864
9.904
23,388
+0.04(+0.40%)
Apr 25, 2024
9.944
9.947
9.854
9.864
35,911
-0.13(-1.29%)
Apr 24, 2024
9.944
10.00
9.944
9.994
31,398
+0.03(+0.30%)
Apr 23, 2024
9.894
9.994
9.854
9.964
29,669
+0.09(+0.91%)
Apr 22, 2024
9.864
9.884
9.834
9.874
12,440
+0.06(+0.56%)
Apr 19, 2024
9.750
9.839
9.750
9.819
15,170
+0.02(+0.20%)
Apr 18, 2024
9.839
9.849
9.799
9.799
23,561
-0.04(-0.40%)
Apr 17, 2024
9.819
9.868
9.819
9.839
25,097
+0.06(+0.61%)
Apr 16, 2024
9.730
9.849
9.690
9.779
46,570
+0.03(+0.30%)
Apr 15, 2024
9.987
9.987
9.750
9.750
32,808
-0.24(-2.38%)
Apr 12, 2024
10.01
10.07
9.987
9.987
16,921
-0.09(-0.88%)
Apr 11, 2024
10.18
10.18
10.08
10.08
44,944
-0.07(-0.69%)
Apr 10, 2024
10.17
10.23
10.14
10.15
43,245
-0.12(-1.15%)
Apr 09, 2024
10.19
10.28
10.18
10.26
16,921
+0.03(+0.29%)
Apr 08, 2024
10.23
10.27
10.23
10.23
3,569
-0.02(-0.19%)
Apr 05, 2024
10.18
10.29
9.849
10.25
16,637
-0.04(-0.38%)
Apr 04, 2024
10.36
10.42
10.26
10.29
32,542
-0.06(-0.57%)
Apr 03, 2024
10.30
10.37
10.30
10.35
39,111
-0.03(-0.33%)
Apr 02, 2024
10.38
10.40
10.37
10.39
17,023
-0.04(-0.43%)
Apr 01, 2024
10.35
10.49
10.35
10.43
39,986
-0.06(-0.57%)
Mar 28, 2024
10.49
10.49
10.34
10.49
30,452
+0.05(+0.47%)
Mar 27, 2024
10.48
10.49
10.41
10.44
22,597
+0.02(+0.19%)
Mar 26, 2024
10.54
10.54
10.42
10.42
21,374
-0.08(-0.75%)
Mar 25, 2024
10.58
10.58
10.48
10.50
47,199
+0.02(+0.19%)
Mar 22, 2024
10.50
10.51
10.46
10.48
23,676
+0.04(+0.39%)
Mar 21, 2024
10.43
10.51
10.41
10.44
25,244
+0.03(+0.27%)
Mar 20, 2024
10.34
10.43
10.34
10.41
37,310
+0.06(+0.63%)
Mar 19, 2024
10.27
10.36
10.27
10.35
21,583
+0.07(+0.67%)
Mar 18, 2024
10.25
10.29
10.24
10.28
13,807
+0.03(+0.28%)
Mar 15, 2024
10.24
10.26
10.23
10.25
18,918
+0.01(+0.09%)
Mar 14, 2024
10.21
10.27
10.21
10.24
38,973
+0.01(+0.12%)
Mar 13, 2024
10.18
10.24
10.18
10.23
22,240
+0.06(+0.58%)
Mar 12, 2024
10.12
10.21
10.10
10.17
26,444
-0.01(-0.10%)
Mar 11, 2024
10.19
10.21
10.13
10.18
31,540
+0.00(+0.00%)
Mar 08, 2024
10.13
10.20
10.13
10.18
35,258
+0.05(+0.49%)
Mar 07, 2024
10.10
10.15
10.10
10.13
28,190
+0.02(+0.19%)
Mar 06, 2024
10.08
10.13
10.08
10.11
45,420
+0.07(+0.69%)
Mar 05, 2024
10.05
10.07
10.02
10.04
29,273
-0.03(-0.29%)
Mar 04, 2024
10.12
10.12
10.07
10.07
17,159
-0.03(-0.29%)
Mar 01, 2024
10.08
10.14
10.08
10.10
33,845
+0.01(+0.11%)
Feb 29, 2024
10.11
10.11
9.993
10.09
36,380
+0.04(+0.38%)
Feb 28, 2024
10.02
10.05
9.984
10.05
28,561
+0.02(+0.20%)
Feb 27, 2024
10.01
10.06
10.00
10.03
42,145
+0.00(+0.01%)
Feb 26, 2024
10.04
10.08
10.01
10.03
33,627
-0.01(-0.11%)
Feb 23, 2024
9.984
10.04
9.974
10.04
53,588
+0.08(+0.79%)
Feb 22, 2024
9.964
9.984
9.939
9.964
59,130
+0.01(+0.10%)
Feb 21, 2024
9.934
9.964
9.916
9.954
24,477
+0.05(+0.55%)
Feb 20, 2024
9.841
9.919
9.802
9.900
39,799
+0.02(+0.20%)
Feb 16, 2024
9.929
10.07
9.782
9.880
11,931
-0.06(-0.59%)
Feb 15, 2024
9.851
9.939
9.851
9.939
14,326
+0.09(+0.89%)
Feb 14, 2024
9.841
9.860
9.826
9.851
19,723
+0.05(+0.50%)
Feb 13, 2024
9.900
9.933
9.802
9.802
37,063
-0.15(-1.47%)
Feb 12, 2024
9.929
10.02
9.929
9.948
27,721
+0.02(+0.20%)
Feb 09, 2024
9.958
9.958
9.909
9.929
11,575
+0.04(+0.40%)
Feb 08, 2024
9.929
9.939
9.723
9.890
37,303
-0.07(-0.69%)
Feb 07, 2024
9.988
10.02
9.958
9.958
28,431
-0.05(-0.49%)
Feb 06, 2024
10.04
10.06
9.968
10.01
46,801
+0.02(+0.20%)
Feb 05, 2024
10.09
10.09
9.939
9.988
59,975
-0.13(-1.26%)
Feb 02, 2024
10.23
10.23
10.11
10.11
18,346
-0.17(-1.62%)
Feb 01, 2024
10.30
10.31
10.17
10.28
32,172
-0.02(-0.19%)
Jan 31, 2024
10.27
10.35
10.21
10.30
42,728
+0.03(+0.29%)
Jan 30, 2024
10.22
10.27
10.22
10.27
19,577
+0.01(+0.10%)
Jan 29, 2024
10.24
10.26
10.14
10.26
32,308
+0.04(+0.38%)
Jan 26, 2024
10.03
10.26
10.03
10.22
44,670
+0.11(+1.06%)
Jan 25, 2024
10.09
10.11
10.04
10.11
23,414
+0.10(+0.98%)
Jan 24, 2024
10.02
10.17
9.940
10.02
96,598
+0.03(+0.29%)
Jan 23, 2024
10.06
10.11
9.987
9.988
46,690
-0.03(-0.29%)
Jan 22, 2024
9.876
10.02
9.876
10.02
14,638
+0.15(+1.53%)
Jan 19, 2024
9.856
9.886
9.798
9.866
41,170
+0.05(+0.49%)
Jan 18, 2024
9.808
9.871
9.808
9.817
12,561
-0.01(-0.10%)
Jan 17, 2024
9.886
9.934
9.827
9.827
9,771
-0.09(-0.88%)
Jan 16, 2024
10.06
10.02
9.857
9.915
38,381
-0.07(-0.68%)
Jan 12, 2024
9.876
10.02
9.876
9.983
63,944
+0.09(+0.88%)
Jan 11, 2024
9.963
9.963
9.866
9.895
27,572
-0.04(-0.39%)
Jan 10, 2024
9.934
9.934
9.852
9.934
36,223
+0.10(+0.99%)
Jan 09, 2024
9.924
9.934
9.827
9.837
22,607
+0.01(+0.10%)
Jan 08, 2024
9.817
9.837
9.774
9.827
29,351
+0.05(+0.50%)
Jan 05, 2024
9.701
9.788
9.701
9.779
38,065
+0.09(+0.90%)
Jan 04, 2024
9.730
9.730
9.642
9.691
33,402
+0.01(+0.10%)
Jan 03, 2024
9.633
9.740
9.623
9.681
34,335
+0.03(+0.30%)
Jan 02, 2024
9.613
9.847
9.613
9.652
30,267
+0.04(+0.40%)
Dec 29, 2023
9.662
9.686
9.574
9.613
45,378
-0.04(-0.40%)
Dec 28, 2023
9.672
9.696
9.613
9.652
62,631
+0.02(+0.20%)
Dec 27, 2023
9.603
9.662
9.594
9.633
47,902
+0.01(+0.10%)
Dec 26, 2023
9.574
9.642
9.574
9.623
62,661
+0.01(+0.10%)
Dec 22, 2023
9.701
9.701
9.594
9.613
71,242
+0.00(+0.00%)
Dec 21, 2023
9.827
9.827
9.594
9.613
62,467
-0.05(-0.50%)
Dec 20, 2023
9.613
10.17
9.613
9.662
88,476
-0.01(-0.15%)
Dec 19, 2023
9.609
9.773
9.609
9.676
43,315
+0.01(+0.10%)
Dec 18, 2023
9.560
9.696
9.560
9.667
45,134
+0.02(+0.20%)
Dec 15, 2023
9.686
9.947
9.580
9.647
38,322
-0.07(-0.70%)
Dec 14, 2023
9.744
9.802
9.493
9.715
108,962
+0.12(+1.21%)
Dec 13, 2023
9.357
9.676
9.357
9.599
51,398
+0.19(+2.06%)
Dec 12, 2023
9.367
9.483
9.251
9.405
34,166
+0.02(+0.21%)
Dec 11, 2023
9.328
9.415
9.328
9.386
32,942
-0.02(-0.21%)
Dec 08, 2023
9.347
9.463
9.347
9.405
16,335
-0.04(-0.41%)
Dec 07, 2023
9.463
9.522
9.115
9.444
47,515
-0.06(-0.61%)
Dec 06, 2023
9.599
9.600
9.454
9.502
34,837
-0.01(-0.10%)
Dec 05, 2023
9.609
9.609
9.483
9.512
57,100
-0.05(-0.51%)
Dec 04, 2023
9.531
9.647
9.531
9.560
25,231
-0.06(-0.60%)
Dec 01, 2023
9.551
9.676
9.493
9.618
31,522
+0.13(+1.33%)
Nov 30, 2023
9.483
9.580
9.483
9.493
39,036
-0.04(-0.41%)
Nov 29, 2023
9.483
9.570
9.473
9.531
22,829
+0.05(+0.51%)
Nov 28, 2023
9.599
9.599
9.463
9.483
15,014
-0.02(-0.20%)
Nov 27, 2023
9.599
9.715
9.367
9.502
47,025
-0.05(-0.51%)
Nov 24, 2023
9.502
9.676
9.502
9.551
9,931
+0.00(+0.00%)
Nov 22, 2023
9.405
10.04
9.405
9.551
109,803
+0.13(+1.33%)
Nov 21, 2023
9.270
9.580
9.270
9.425
79,360
+0.09(+0.99%)
Nov 20, 2023
9.266
9.371
9.246
9.333
20,604
+0.00(+0.00%)
Nov 17, 2023
9.304
9.381
9.294
9.333
28,683
-0.01(-0.10%)
Nov 16, 2023
9.246
9.428
9.160
9.342
44,958
+0.06(+0.62%)
Nov 15, 2023
9.323
9.342
9.256
9.285
19,389
-0.02(-0.21%)
Nov 14, 2023
9.217
9.391
9.217
9.304
54,577
+0.17(+1.90%)
Nov 13, 2023
9.309
9.309
8.861
9.131
185,907
-0.16(-1.76%)
Nov 10, 2023
9.198
9.429
9.157
9.294
45,664
+0.00(+0.00%)
Nov 09, 2023
9.237
9.371
9.237
9.294
178,914
+0.09(+0.94%)
Nov 08, 2023
9.237
9.237
9.015
9.208
61,437
+0.11(+1.16%)
Nov 07, 2023
8.900
9.246
8.900
9.102
59,956
+0.13(+1.39%)
Nov 06, 2023
9.054
9.054
8.861
8.977
28,364
-0.13(-1.37%)
Nov 03, 2023
9.063
9.121
9.059
9.102
24,923
+0.13(+1.39%)
Nov 02, 2023
8.736
9.006
8.736
8.977
104,188
+0.31(+3.55%)
Nov 01, 2023
8.592
8.688
8.438
8.669
56,785
+0.18(+2.15%)
Oct 31, 2023
8.400
8.515
8.373
8.486
44,620
+0.13(+1.61%)
Oct 30, 2023
8.342
8.371
8.342
8.351
16,718
+0.01(+0.12%)
Oct 27, 2023
8.380
8.380
8.332
8.342
25,076
+0.01(+0.12%)
Oct 26, 2023
8.342
8.361
8.313
8.332
34,821
+0.03(+0.35%)
Oct 25, 2023
8.294
8.351
8.294
8.303
24,586
-0.06(-0.69%)
Oct 24, 2023
8.265
8.390
8.265
8.361
32,573
+0.06(+0.70%)
Oct 23, 2023
8.226
8.332
8.217
8.303
22,614
+0.06(+0.74%)
Oct 20, 2023
8.241
8.336
8.222
8.243
33,557
+0.00(+0.02%)
Oct 19, 2023
8.260
8.297
8.241
8.241
37,890
-0.02(-0.23%)
Oct 18, 2023
8.193
8.317
8.193
8.260
64,230
+0.04(+0.47%)
Oct 17, 2023
8.231
8.442
8.203
8.222
69,782
-0.02(-0.23%)
Oct 16, 2023
8.289
8.346
8.231
8.241
32,148
-0.07(-0.81%)
Oct 13, 2023
8.442
8.470
8.155
8.308
81,510
-0.13(-1.59%)
Oct 12, 2023
8.432
8.604
8.413
8.442
44,156
-0.05(-0.56%)
Oct 11, 2023
8.518
8.575
8.480
8.489
34,222
-0.03(-0.34%)
Oct 10, 2023
8.438
8.604
8.438
8.518
28,970
+0.05(+0.56%)
Oct 09, 2023
8.317
8.509
8.317
8.470
29,719
+0.07(+0.80%)
Oct 06, 2023
8.422
8.489
8.336
8.403
41,472
-0.06(-0.68%)
Oct 05, 2023
8.509
8.537
8.442
8.461
38,578
-0.06(-0.67%)
Oct 04, 2023
8.413
8.566
8.413
8.518
44,660
+0.05(+0.56%)
Oct 03, 2023
8.671
8.671
8.413
8.470
45,813
-0.17(-1.99%)
Oct 02, 2023
8.661
8.814
8.599
8.642
78,164
-0.09(-0.99%)
Sep 29, 2023
8.776
8.881
8.728
8.728
173,202
-0.01(-0.11%)
Sep 28, 2023
8.709
8.776
8.709
8.738
24,806
+0.03(+0.33%)
Sep 27, 2023
8.786
8.786
8.661
8.709
45,663
-0.02(-0.22%)
Sep 26, 2023
8.872
8.872
8.728
8.728
42,906
-0.11(-1.19%)
Sep 25, 2023
8.929
8.885
8.805
8.834
19,139
-0.06(-0.65%)
Sep 22, 2023
8.853
8.948
8.795
8.891
43,965
+0.02(+0.22%)
Sep 21, 2023
9.006
9.006
8.853
8.872
45,484
-0.13(-1.43%)
Sep 20, 2023
9.001
9.077
8.972
9.001
24,017
+0.00(+0.02%)
Sep 19, 2023
8.991
9.006
8.944
8.999
21,890
+0.03(+0.30%)
Sep 18, 2023
8.934
9.039
8.934
8.972
26,150
+0.00(+0.00%)
Sep 15, 2023
9.020
9.039
8.944
8.972
11,502
-0.02(-0.21%)
Sep 14, 2023
9.010
9.048
8.963
8.991
39,706
+0.02(+0.21%)
Sep 13, 2023
9.077
9.077
8.953
8.972
29,890
-0.05(-0.53%)
Sep 12, 2023
9.029
9.086
8.991
9.020
36,890
-0.01(-0.11%)
Sep 11, 2023
9.067
9.111
9.029
9.029
20,062
-0.06(-0.63%)
Sep 08, 2023
9.096
9.181
9.067
9.086
22,884
-0.04(-0.42%)
Sep 07, 2023
9.124
9.162
9.086
9.124
25,653
+0.02(+0.21%)
Sep 06, 2023
9.124
9.162
9.105
9.105
18,225
-0.07(-0.73%)
Sep 05, 2023
9.210
9.210
9.124
9.172
46,924
-0.06(-0.62%)
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
.