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 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 11, 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 30, 2002
5.474
5.578
5.460
5.526
77,063
+0.05(+0.95%)
Aug 29, 2002
5.457
5.474
5.440
5.474
432,943
+0.07(+1.28%)
Aug 28, 2002
5.346
5.405
5.346
5.405
9,236
+0.07(+1.30%)
Aug 27, 2002
5.405
5.405
5.308
5.336
27,131
-0.02(-0.32%)
Aug 26, 2002
5.457
5.474
5.353
5.353
42,717
-0.09(-1.59%)
Aug 23, 2002
5.370
5.457
5.329
5.440
35,790
+0.08(+1.42%)
Aug 22, 2002
5.363
5.367
5.315
5.363
25,399
+0.03(+0.52%)
Aug 21, 2002
5.388
5.440
5.336
5.336
22,513
-0.05(-0.96%)
Aug 20, 2002
5.422
5.422
5.370
5.388
13,565
+0.02(+0.32%)
Aug 16, 2002
5.353
5.370
5.353
5.370
2,309
+0.00(+0.00%)
Aug 15, 2002
5.336
5.388
5.336
5.370
15,297
+0.00(+0.00%)
Aug 14, 2002
5.353
5.457
5.318
5.370
56,282
+0.03(+0.65%)
Aug 13, 2002
5.370
5.381
5.304
5.336
23,667
-0.02(-0.39%)
Aug 12, 2002
5.239
5.363
5.239
5.356
59,457
+0.02(+0.39%)
Aug 07, 2002
5.284
5.353
5.235
5.336
15,585
+0.10(+1.85%)
Aug 06, 2002
5.284
5.284
5.232
5.239
97,845
-0.08(-1.50%)
Aug 05, 2002
5.284
5.370
5.284
5.318
48,489
+0.00(+0.00%)
Aug 02, 2002
5.301
5.363
5.284
5.318
21,069
+0.10(+1.86%)
Aug 01, 2002
5.370
5.370
5.214
5.221
31,749
-0.17(-3.09%)
Jul 31, 2002
5.422
5.457
5.388
5.388
22,513
-0.03(-0.64%)
Jul 30, 2002
5.377
5.422
5.336
5.422
4,618
+0.08(+1.49%)
Jul 29, 2002
5.370
5.419
5.291
5.343
41,562
-0.09(-1.60%)
Jul 26, 2002
5.266
5.457
5.266
5.429
32,903
+0.21(+4.12%)
Jul 25, 2002
5.128
5.232
5.121
5.214
10,679
+0.09(+1.69%)
Jul 24, 2002
5.197
5.266
5.128
5.128
47,912
-0.08(-1.46%)
Jul 23, 2002
5.339
5.339
5.204
5.204
7,302,315
-0.14(-2.53%)
Jul 22, 2002
5.595
5.595
5.339
5.339
51,664
-0.20(-3.69%)
Jul 19, 2002
5.422
5.578
5.336
5.543
53,107
+0.18(+3.36%)
Jul 17, 2002
5.301
5.363
5.266
5.363
18,760
+0.13(+2.52%)
Jul 12, 2002
5.266
5.266
5.232
5.232
28,574
-0.05(-0.92%)
Jul 11, 2002
5.284
5.287
5.232
5.280
29,440
-0.00(-0.07%)
Jul 10, 2002
5.301
5.318
5.225
5.284
36,078
-0.02(-0.33%)
Jul 09, 2002
5.152
5.301
5.152
5.301
79,950
+0.15(+2.89%)
Jul 08, 2002
5.197
5.197
5.152
5.152
19,626
-0.05(-0.87%)
Jul 05, 2002
5.197
5.266
5.197
5.197
6,638
+0.03(+0.67%)
Jul 04, 2002
5.249
5.249
5.152
5.162
23,378
+0.00(+0.00%)
Jul 03, 2002
5.249
5.249
5.152
5.162
23,378
-0.13(-2.42%)
Jul 02, 2002
5.301
5.304
5.197
5.291
27,997
-0.02(-0.46%)
Jul 01, 2002
5.301
5.329
5.284
5.315
18,472
+0.03(+0.59%)
Jun 28, 2002
5.256
5.353
5.180
5.284
49,932
+0.03(+0.59%)
Jun 27, 2002
5.180
5.263
5.180
5.252
29,440
+0.06(+1.07%)
Jun 26, 2002
5.117
5.197
5.117
5.197
19,338
+0.05(+0.87%)
Jun 25, 2002
5.173
5.180
5.148
5.152
58,591
-0.01(-0.20%)
Jun 21, 2002
5.197
5.197
5.128
5.162
25,976
-0.03(-0.67%)
Jun 20, 2002
5.249
5.263
5.162
5.197
52,241
-0.05(-0.99%)
Jun 19, 2002
5.249
5.263
5.249
5.249
15,874
-0.02(-0.33%)
Jun 18, 2002
5.363
5.367
5.235
5.266
115,451
-0.10(-1.81%)
Jun 17, 2002
5.214
5.363
5.187
5.363
35,501
+0.17(+3.34%)
Jun 14, 2002
5.249
5.249
5.131
5.190
47,623
+0.01(+0.20%)
Jun 12, 2002
5.249
5.249
5.131
5.180
76,775
-0.07(-1.32%)
Jun 11, 2002
5.245
5.259
5.221
5.249
14,720
+0.01(+0.13%)
Jun 10, 2002
5.155
5.245
5.145
5.242
23,956
+0.08(+1.54%)
Jun 07, 2002
5.162
5.173
5.131
5.162
18,760
+0.01(+0.27%)
Jun 06, 2002
5.162
5.162
5.142
5.148
7,504
+0.02(+0.34%)
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
.