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, 2017
9.709
9.747
9.644
9.747
43,807
+0.06(+0.60%)
Aug 30, 2017
9.586
9.696
9.548
9.689
65,302
+0.14(+1.41%)
Aug 29, 2017
9.451
9.573
9.451
9.554
40,681
+0.05(+0.47%)
Aug 28, 2017
9.516
9.541
9.506
9.509
24,440
-0.02(-0.20%)
Aug 25, 2017
9.644
9.644
9.522
9.529
24,717
-0.02(-0.20%)
Aug 24, 2017
9.490
9.554
9.490
9.548
24,585
+0.04(+0.41%)
Aug 23, 2017
9.484
9.564
9.484
9.509
19,650
-0.05(-0.47%)
Aug 22, 2017
9.516
9.561
9.496
9.554
50,094
+0.05(+0.55%)
Aug 21, 2017
9.572
9.572
9.502
9.502
27,919
-0.08(-0.80%)
Aug 18, 2017
9.386
9.617
9.367
9.578
70,947
+0.19(+1.97%)
Aug 17, 2017
9.406
9.457
9.393
9.393
34,308
-0.03(-0.34%)
Aug 16, 2017
9.457
9.470
9.418
9.425
22,782
-0.04(-0.41%)
Aug 15, 2017
9.425
9.463
9.386
9.463
27,148
+0.09(+0.95%)
Aug 14, 2017
9.444
9.335
9.374
44,859
-0.01(-0.07%)
Aug 11, 2017
9.303
9.381
9.111
9.380
42,031
+0.10(+1.10%)
Aug 10, 2017
9.457
9.457
9.195
9.278
91,823
-0.18(-1.89%)
Aug 09, 2017
9.572
9.572
9.374
9.457
71,060
-0.12(-1.27%)
Aug 08, 2017
9.591
9.617
9.559
9.578
34,580
-0.03(-0.27%)
Aug 07, 2017
9.629
9.629
9.572
9.604
37,355
-0.02(-0.19%)
Aug 04, 2017
9.578
9.622
9.559
9.622
39,633
+0.04(+0.45%)
Aug 03, 2017
9.540
9.623
9.534
9.578
34,369
+0.01(+0.06%)
Aug 02, 2017
9.534
9.655
9.489
9.572
53,015
+0.08(+0.88%)
Aug 01, 2017
9.438
9.521
9.354
9.489
91,544
+0.10(+1.09%)
Jul 31, 2017
9.438
9.480
9.322
9.386
93,049
-0.04(-0.41%)
Jul 28, 2017
9.438
9.450
9.374
9.425
51,709
-0.04(-0.47%)
Jul 27, 2017
9.482
9.527
9.464
9.470
24,028
-0.03(-0.34%)
Jul 26, 2017
9.514
9.521
9.475
9.502
38,049
-0.01(-0.07%)
Jul 25, 2017
9.495
9.553
9.431
9.508
58,442
+0.03(+0.34%)
Jul 24, 2017
9.725
9.725
9.476
9.476
79,542
-0.26(-2.63%)
Jul 21, 2017
9.700
9.732
9.604
9.732
80,767
-0.08(-0.85%)
Jul 20, 2017
9.847
9.860
9.787
9.815
31,986
-0.04(-0.40%)
Jul 19, 2017
9.810
9.854
9.772
9.854
30,608
+0.05(+0.52%)
Jul 18, 2017
9.816
9.854
9.785
9.804
28,587
-0.03(-0.32%)
Jul 17, 2017
9.886
9.905
9.804
9.835
49,445
-0.07(-0.71%)
Jul 14, 2017
9.874
9.912
9.842
9.905
23,052
+0.04(+0.45%)
Jul 13, 2017
9.854
9.867
9.805
9.861
26,092
+0.08(+0.78%)
Jul 12, 2017
9.867
9.867
9.740
9.785
46,220
-0.06(-0.58%)
Jul 11, 2017
9.886
9.893
9.810
9.842
21,226
-0.06(-0.58%)
Jul 10, 2017
9.956
9.994
9.893
9.899
74,366
-0.06(-0.57%)
Jul 07, 2017
9.956
10.01
9.956
9.956
39,858
-0.05(-0.51%)
Jul 06, 2017
9.963
10.01
9.937
10.01
23,991
+0.04(+0.45%)
Jul 05, 2017
10.01
10.01
9.963
9.963
26,676
-0.04(-0.45%)
Jul 03, 2017
10.06
10.06
9.994
10.01
9,360
+0.00(+0.00%)
Jun 30, 2017
10.08
10.08
9.982
10.01
20,225
+0.04(+0.38%)
Jun 29, 2017
9.982
10.07
9.963
9.969
49,610
-0.03(-0.31%)
Jun 28, 2017
9.994
10.01
9.982
10.00
25,823
+0.01(+0.07%)
Jun 27, 2017
10.05
10.05
9.982
9.993
18,659
-0.01(-0.14%)
Jun 26, 2017
10.08
10.13
10.01
10.01
31,858
-0.09(-0.88%)
Jun 23, 2017
9.982
10.11
9.982
10.10
34,473
+0.11(+1.08%)
Jun 22, 2017
9.963
10.03
9.963
9.988
27,536
+0.03(+0.26%)
Jun 21, 2017
9.848
9.997
9.848
9.963
19,823
+0.11(+1.08%)
Jun 20, 2017
9.925
9.944
9.856
9.856
21,408
-0.11(-1.14%)
Jun 19, 2017
9.830
9.970
9.830
9.970
50,857
+0.12(+1.22%)
Jun 16, 2017
9.742
9.881
9.742
9.849
30,351
+0.09(+0.97%)
Jun 15, 2017
9.767
9.830
9.729
9.755
22,145
-0.03(-0.32%)
Jun 14, 2017
9.843
9.865
9.786
9.786
34,485
-0.06(-0.62%)
Jun 13, 2017
9.736
9.862
9.736
9.847
21,213
+0.11(+1.08%)
Jun 12, 2017
9.875
9.875
9.710
9.742
30,649
-0.06(-0.58%)
Jun 09, 2017
9.786
9.849
9.717
9.799
60,298
-0.07(-0.70%)
Jun 08, 2017
9.723
9.925
9.691
9.868
55,172
+0.14(+1.43%)
Jun 07, 2017
9.780
9.780
9.691
9.729
33,510
-0.06(-0.58%)
Jun 06, 2017
9.717
9.786
9.717
9.786
60,135
+0.07(+0.72%)
Jun 05, 2017
9.660
9.729
9.660
9.717
42,270
+0.03(+0.33%)
Jun 02, 2017
9.685
9.698
9.647
9.685
15,797
+0.01(+0.13%)
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
.