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 (%)
Aug 31, 2004
6.236
6.268
6.184
6.202
27,997
+0.02(+0.28%)
Aug 30, 2004
6.236
6.236
6.167
6.184
33,192
-0.03(-0.45%)
Aug 27, 2004
6.219
6.236
6.205
6.212
36,367
-0.02(-0.39%)
Aug 26, 2004
6.236
6.236
6.205
6.236
31,460
+0.00(+0.00%)
Aug 25, 2004
6.181
6.271
6.160
6.236
46,180
+0.06(+0.90%)
Aug 24, 2004
6.226
6.229
6.174
6.181
41,273
+0.01(+0.17%)
Aug 23, 2004
6.219
6.219
6.167
6.171
24,822
-0.04(-0.67%)
Aug 20, 2004
6.112
6.236
6.105
6.212
37,233
+0.07(+1.07%)
Aug 19, 2004
6.115
6.184
6.049
6.146
86,011
+0.05(+0.80%)
Aug 18, 2004
6.101
6.115
6.049
6.098
42,428
+0.02(+0.34%)
Aug 17, 2004
6.056
6.091
6.056
6.077
39,830
+0.03(+0.52%)
Aug 16, 2004
6.011
6.046
5.949
6.046
92,938
+0.03(+0.58%)
Aug 13, 2004
6.011
6.011
5.970
6.011
27,131
+0.02(+0.35%)
Aug 12, 2004
5.959
5.990
5.935
5.990
33,769
+0.05(+0.76%)
Aug 11, 2004
5.959
5.959
5.928
5.945
56,282
+0.00(+0.06%)
Aug 10, 2004
5.956
5.973
5.942
5.942
41,851
-0.00(-0.06%)
Aug 09, 2004
5.942
5.949
5.914
5.945
16,163
+0.03(+0.53%)
Aug 06, 2004
5.914
5.970
5.897
5.914
72,445
-0.01(-0.18%)
Aug 05, 2004
5.900
5.942
5.893
5.925
36,655
-0.01(-0.18%)
Aug 04, 2004
5.845
5.935
5.845
5.935
35,212
+0.09(+1.54%)
Aug 03, 2004
5.869
5.873
5.838
5.845
28,862
+0.01(+0.24%)
Aug 02, 2004
5.776
5.838
5.776
5.831
26,553
+0.02(+0.30%)
Jul 30, 2004
5.776
5.824
5.776
5.814
33,769
+0.01(+0.18%)
Jul 29, 2004
5.821
5.834
5.776
5.803
59,457
-0.05(-0.77%)
Jul 28, 2004
5.838
5.859
5.821
5.848
29,151
-0.01(-0.18%)
Jul 27, 2004
5.876
5.886
5.841
5.859
65,230
-0.02(-0.29%)
Jul 26, 2004
5.897
5.914
5.855
5.876
43,294
-0.02(-0.41%)
Jul 23, 2004
5.959
6.011
5.883
5.900
41,273
-0.10(-1.73%)
Jul 22, 2004
5.970
6.004
5.931
6.004
23,090
+0.06(+1.05%)
Jul 21, 2004
5.949
6.008
5.907
5.942
31,749
-0.07(-1.15%)
Jul 20, 2004
6.046
6.077
5.931
6.011
58,880
+0.01(+0.17%)
Jul 19, 2004
5.959
6.067
5.959
6.001
50,510
+0.05(+0.76%)
Jul 16, 2004
5.883
5.959
5.862
5.956
78,218
+0.04(+0.64%)
Jul 15, 2004
5.956
5.956
5.918
5.918
30,594
-0.03(-0.52%)
Jul 14, 2004
5.921
5.956
5.921
5.949
25,976
+0.01(+0.23%)
Jul 13, 2004
5.935
5.949
5.918
5.935
30,594
-0.02(-0.29%)
Jul 12, 2004
5.970
5.973
5.942
5.952
69,559
-0.02(-0.29%)
Jul 09, 2004
5.925
5.977
5.907
5.970
48,778
+0.00(+0.06%)
Jul 08, 2004
5.942
5.990
5.928
5.966
19,915
+0.02(+0.41%)
Jul 07, 2004
5.994
5.994
5.914
5.942
44,737
+0.02(+0.35%)
Jul 06, 2004
6.046
6.046
5.921
5.921
40,985
-0.12(-2.06%)
Jul 02, 2004
5.977
6.046
5.959
6.046
20,204
+0.10(+1.75%)
Jul 01, 2004
5.959
5.973
5.859
5.942
23,667
+0.04(+0.70%)
Jun 30, 2004
5.876
5.900
5.855
5.900
13,276
+0.05(+0.77%)
Jun 29, 2004
5.925
5.959
5.855
5.855
46,469
-0.10(-1.74%)
Jun 28, 2004
6.080
6.080
5.925
5.959
35,212
-0.12(-1.94%)
Jun 25, 2004
6.046
6.094
6.039
6.077
76,486
+0.05(+0.75%)
Jun 24, 2004
6.080
6.094
6.004
6.032
53,973
-0.01(-0.23%)
Jun 23, 2004
5.977
6.098
5.918
6.046
62,632
+0.09(+1.45%)
Jun 22, 2004
6.091
6.094
5.959
5.959
32,903
-0.13(-2.16%)
Jun 21, 2004
6.098
6.112
5.987
6.091
63,787
-0.02(-0.40%)
Jun 18, 2004
5.994
6.115
5.931
6.115
55,416
+0.12(+2.02%)
Jun 17, 2004
5.994
6.098
5.977
5.994
65,230
-0.07(-1.20%)
Jun 16, 2004
6.150
6.164
6.067
6.067
33,769
-0.03(-0.51%)
Jun 15, 2004
6.115
6.126
6.080
6.098
21,358
+0.00(+0.06%)
Jun 14, 2004
6.098
6.143
6.063
6.094
72,445
+0.03(+0.51%)
Jun 10, 2004
5.942
6.063
5.914
6.063
48,489
+0.09(+1.45%)
Jun 09, 2004
5.945
5.977
5.928
5.977
36,655
+0.02(+0.35%)
Jun 08, 2004
5.997
5.997
5.925
5.956
23,378
+0.01(+0.12%)
Jun 07, 2004
6.004
6.004
5.928
5.949
53,107
-0.03(-0.46%)
Jun 04, 2004
6.022
6.022
5.914
5.977
73,600
-0.02(-0.35%)
Jun 03, 2004
5.897
6.115
5.866
5.997
135,078
+0.10(+1.64%)
Jun 02, 2004
6.098
6.126
5.900
5.900
61,189
-0.18(-3.02%)
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
.