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, 2012
6.581
6.649
6.494
6.585
38,428
+0.04(+0.66%)
Aug 30, 2012
6.459
6.581
6.455
6.542
28,034
-0.00(-0.07%)
Aug 29, 2012
6.472
6.546
6.429
6.546
45,614
-0.02(-0.26%)
Aug 27, 2012
6.568
6.581
6.559
6.563
52,511
+0.03(+0.46%)
Aug 24, 2012
6.511
6.559
6.498
6.533
36,659
-0.01(-0.20%)
Aug 23, 2012
6.537
6.630
6.512
6.546
45,736
-0.05(-0.72%)
Aug 22, 2012
6.615
6.654
6.529
6.594
39,858
-0.06(-0.96%)
Aug 21, 2012
6.563
6.666
6.532
6.657
67,654
+0.10(+1.49%)
Aug 20, 2012
6.619
6.644
6.538
6.559
50,986
-0.09(-1.28%)
Aug 17, 2012
6.554
6.657
6.554
6.644
66,997
+0.05(+0.78%)
Aug 16, 2012
6.502
6.593
6.460
6.593
63,536
+0.07(+1.12%)
Aug 15, 2012
6.524
6.528
6.472
6.520
69,599
-0.04(-0.66%)
Aug 14, 2012
6.554
6.563
6.520
6.563
35,063
+0.04(+0.59%)
Aug 13, 2012
6.442
6.554
6.421
6.524
63,783
+0.05(+0.73%)
Aug 10, 2012
6.494
6.494
6.429
6.476
30,211
-0.02(-0.27%)
Aug 09, 2012
6.472
6.567
6.472
6.494
144,188
+0.02(+0.33%)
Aug 08, 2012
6.382
6.493
6.382
6.472
119,577
+0.09(+1.42%)
Aug 07, 2012
6.356
6.408
6.356
6.382
32,191
+0.04(+0.61%)
Aug 06, 2012
6.330
6.386
6.330
6.343
48,058
-0.01(-0.14%)
Aug 03, 2012
6.390
6.390
6.283
6.352
58,385
+0.00(+0.00%)
Aug 02, 2012
6.326
6.390
6.322
6.352
70,166
+0.03(+0.41%)
Aug 01, 2012
6.291
6.378
6.283
6.326
71,059
+0.05(+0.75%)
Jul 31, 2012
6.214
6.343
6.214
6.279
67,106
+0.06(+0.90%)
Jul 30, 2012
6.171
6.236
6.171
6.223
50,293
+0.05(+0.77%)
Jul 27, 2012
6.248
6.248
6.149
6.175
145,936
-0.09(-1.51%)
Jul 26, 2012
6.192
6.317
6.167
6.270
59,463
+0.12(+1.89%)
Jul 25, 2012
6.171
6.202
6.115
6.154
37,540
+0.04(+0.63%)
Jul 24, 2012
6.218
6.313
6.089
6.115
71,788
-0.10(-1.54%)
Jul 23, 2012
6.334
6.347
6.167
6.211
67,522
-0.09(-1.41%)
Jul 20, 2012
6.326
6.373
6.240
6.300
61,071
-0.05(-0.79%)
Jul 19, 2012
6.312
6.359
6.286
6.350
39,444
+0.03(+0.41%)
Jul 18, 2012
6.235
6.329
6.235
6.325
44,261
+0.05(+0.82%)
Jul 17, 2012
6.239
6.291
6.192
6.273
95,613
+0.02(+0.27%)
Jul 16, 2012
6.209
6.256
6.162
6.256
32,190
+0.07(+1.18%)
Jul 13, 2012
6.179
6.231
6.092
6.184
67,042
+0.00(+0.06%)
Jul 12, 2012
6.098
6.295
6.072
6.180
36,900
+0.08(+1.34%)
Jul 11, 2012
6.077
6.149
6.060
6.098
18,733
+0.00(+0.07%)
Jul 10, 2012
6.167
6.201
6.094
6.094
72,173
-0.09(-1.52%)
Jul 09, 2012
6.085
6.194
6.068
6.188
16,974
+0.09(+1.40%)
Jul 06, 2012
6.047
6.179
6.047
6.102
48,889
+0.00(+0.00%)
Jul 05, 2012
6.128
6.158
6.064
6.102
23,873
-0.05(-0.83%)
Jul 03, 2012
6.102
6.154
6.021
6.154
39,790
+0.07(+1.12%)
Jul 02, 2012
6.051
6.098
6.017
6.085
42,903
+0.01(+0.21%)
Jun 29, 2012
6.282
6.329
6.072
6.072
49,820
-0.12(-1.87%)
Jun 28, 2012
6.085
6.192
6.085
6.188
11,540
+0.08(+1.25%)
Jun 27, 2012
6.141
6.149
6.102
6.112
28,383
-0.03(-0.54%)
Jun 26, 2012
6.077
6.154
6.072
6.145
40,892
+0.07(+1.13%)
Jun 25, 2012
6.094
6.094
6.072
6.076
29,815
-0.03(-0.50%)
Jun 22, 2012
5.987
6.107
5.987
6.107
43,705
+0.09(+1.56%)
Jun 21, 2012
6.025
6.038
5.986
6.013
32,017
-0.05(-0.78%)
Jun 20, 2012
6.051
6.081
6.008
6.060
26,461
-0.00(-0.05%)
Jun 19, 2012
5.952
6.063
5.952
6.063
27,506
+0.11(+1.84%)
Jun 18, 2012
5.884
5.973
5.884
5.953
36,443
+0.07(+1.17%)
Jun 15, 2012
5.876
5.939
5.876
5.884
26,152
+0.01(+0.14%)
Jun 14, 2012
5.863
5.935
5.863
5.876
23,024
-0.01(-0.14%)
Jun 13, 2012
5.863
5.897
5.846
5.884
15,982
+0.00(+0.01%)
Jun 12, 2012
5.846
5.905
5.846
5.884
25,281
-0.00(-0.01%)
Jun 11, 2012
5.948
5.948
5.863
5.884
26,684
-0.06(-1.07%)
Jun 08, 2012
5.850
5.948
5.850
5.948
14,454
+0.06(+1.08%)
Jun 07, 2012
5.905
5.908
5.846
5.884
17,161
-0.03(-0.50%)
Jun 06, 2012
5.825
5.918
5.825
5.914
26,402
+0.09(+1.61%)
Jun 05, 2012
5.799
5.850
5.799
5.820
18,189
-0.01(-0.15%)
Jun 04, 2012
5.803
5.850
5.803
5.829
27,550
-0.00(-0.07%)
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
.