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, 2011
5.396
5.456
5.320
5.436
52,103
+0.06(+1.11%)
Aug 30, 2011
5.372
5.392
5.332
5.376
47,779
+0.02(+0.37%)
Aug 29, 2011
5.280
5.356
5.241
5.356
165,158
+0.09(+1.75%)
Aug 26, 2011
5.148
5.296
5.148
5.264
142,588
+0.10(+2.01%)
Aug 25, 2011
5.180
5.220
5.037
5.160
62,994
-0.02(-0.39%)
Aug 24, 2011
5.128
5.204
5.120
5.180
77,338
+0.01(+0.15%)
Aug 23, 2011
5.192
5.232
5.101
5.172
100,759
+0.05(+1.05%)
Aug 22, 2011
5.308
5.308
5.113
5.119
62,987
-0.08(-1.47%)
Aug 19, 2011
5.171
5.286
5.041
5.195
111,397
-0.08(-1.43%)
Aug 18, 2011
5.314
5.314
5.052
5.271
200,615
-0.12(-2.14%)
Aug 17, 2011
5.366
5.415
5.259
5.386
94,649
+0.06(+1.12%)
Aug 16, 2011
5.290
5.358
5.227
5.326
106,604
+0.00(+0.00%)
Aug 15, 2011
5.259
5.382
5.251
5.326
175,974
+0.08(+1.44%)
Aug 12, 2011
5.108
5.259
5.108
5.251
174,696
+0.18(+3.65%)
Aug 11, 2011
4.953
5.080
4.866
5.066
98,227
+0.21(+4.30%)
Aug 10, 2011
4.807
4.882
4.719
4.857
120,162
+0.05(+0.96%)
Aug 09, 2011
4.755
4.834
4.402
4.811
320,301
+0.42(+9.48%)
Aug 08, 2011
4.755
4.755
4.382
4.394
156,004
-0.49(-9.99%)
Aug 05, 2011
5.052
5.112
4.541
4.882
335,440
-0.17(-3.45%)
Aug 04, 2011
5.144
5.203
5.056
5.056
105,065
-0.12(-2.22%)
Aug 03, 2011
5.231
5.231
5.116
5.171
104,231
-0.03(-0.61%)
Aug 02, 2011
5.195
5.267
5.167
5.203
177,659
+0.00(+0.00%)
Aug 01, 2011
5.156
5.243
5.136
5.203
128,299
+0.09(+1.71%)
Jul 29, 2011
5.064
5.179
4.977
5.116
123,445
+0.02(+0.39%)
Jul 28, 2011
5.195
5.195
5.048
5.096
196,575
-0.11(-2.06%)
Jul 27, 2011
5.417
5.417
5.195
5.203
113,326
-0.16(-3.03%)
Jul 26, 2011
5.465
5.465
5.326
5.366
105,108
-0.04(-0.73%)
Jul 25, 2011
5.528
5.556
5.401
5.405
107,148
-0.12(-2.22%)
Jul 22, 2011
5.497
5.528
5.496
5.528
92,929
+0.01(+0.14%)
Jul 21, 2011
5.552
5.623
5.437
5.520
154,813
-0.02(-0.43%)
Jul 20, 2011
5.489
5.548
5.461
5.544
147,816
+0.13(+2.49%)
Jul 19, 2011
5.386
5.429
5.370
5.409
44,829
+0.04(+0.81%)
Jul 18, 2011
5.453
5.453
5.346
5.366
45,083
-0.04(-0.80%)
Jul 15, 2011
5.437
5.453
5.390
5.409
25,821
-0.00(-0.01%)
Jul 14, 2011
5.405
5.429
5.398
5.409
33,877
+0.02(+0.37%)
Jul 13, 2011
5.390
5.405
5.342
5.390
40,238
-0.00(-0.07%)
Jul 12, 2011
5.342
5.394
5.342
5.394
45,322
+0.03(+0.59%)
Jul 11, 2011
5.401
5.401
5.331
5.362
79,176
-0.01(-0.22%)
Jul 08, 2011
5.421
5.421
5.362
5.374
57,911
+0.00(+0.00%)
Jul 07, 2011
5.390
5.437
5.350
5.374
96,487
+0.00(+0.00%)
Jul 06, 2011
5.350
5.378
5.350
5.374
69,744
+0.04(+0.66%)
Jul 05, 2011
5.358
5.358
5.322
5.338
33,351
+0.00(+0.07%)
Jul 01, 2011
5.338
5.338
5.275
5.334
37,958
+0.04(+0.67%)
Jun 30, 2011
5.370
5.401
5.268
5.299
110,569
-0.05(-0.96%)
Jun 29, 2011
5.354
5.382
5.333
5.350
46,624
+0.04(+0.67%)
Jun 28, 2011
5.370
5.394
5.299
5.315
102,124
+0.02(+0.30%)
Jun 27, 2011
5.327
5.634
5.294
5.299
64,107
+0.00(+0.07%)
Jun 24, 2011
5.319
5.358
5.256
5.295
162,845
-0.02(-0.36%)
Jun 23, 2011
5.283
5.338
5.264
5.314
59,576
+0.04(+0.74%)
Jun 22, 2011
5.271
5.299
5.204
5.275
35,900
+0.03(+0.60%)
Jun 21, 2011
5.252
5.293
5.193
5.244
52,652
+0.04(+0.83%)
Jun 20, 2011
5.165
5.208
5.165
5.201
67,010
+0.07(+1.30%)
Jun 17, 2011
5.146
5.173
5.056
5.134
49,732
-0.02(-0.38%)
Jun 16, 2011
5.157
5.157
5.079
5.154
42,153
+0.01(+0.15%)
Jun 15, 2011
5.154
5.181
5.122
5.146
22,202
-0.02(-0.45%)
Jun 14, 2011
5.126
5.204
5.060
5.169
98,849
+0.07(+1.46%)
Jun 13, 2011
5.169
5.170
5.087
5.095
89,486
-0.05(-0.91%)
Jun 10, 2011
5.236
5.240
5.087
5.142
154,927
-0.09(-1.66%)
Jun 09, 2011
5.236
5.251
5.204
5.228
46,497
+0.02(+0.46%)
Jun 08, 2011
5.259
5.298
5.203
5.204
89,649
-0.05(-0.89%)
Jun 07, 2011
5.236
5.267
5.236
5.251
53,151
+0.04(+0.68%)
Jun 06, 2011
5.240
5.267
5.201
5.216
52,916
-0.02(-0.30%)
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
.