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 31, 2005
6.150
6.202
6.126
6.146
17,606
-0.04(-0.62%)
Aug 30, 2005
6.223
6.233
6.161
6.184
45,603
-0.04(-0.61%)
Aug 29, 2005
6.080
6.233
6.080
6.223
24,822
+0.12(+1.93%)
Aug 26, 2005
6.067
6.150
6.063
6.105
23,667
+0.01(+0.11%)
Aug 25, 2005
6.122
6.139
6.063
6.098
33,192
-0.02(-0.34%)
Aug 24, 2005
6.115
6.126
6.087
6.119
30,594
+0.00(+0.00%)
Aug 23, 2005
6.184
6.219
6.112
6.119
32,037
-0.11(-1.73%)
Aug 22, 2005
6.087
6.226
6.087
6.226
54,839
+0.06(+0.95%)
Aug 19, 2005
6.236
6.236
6.136
6.167
40,696
-0.06(-1.00%)
Aug 18, 2005
6.209
6.233
6.191
6.229
42,428
+0.05(+0.84%)
Aug 17, 2005
6.136
6.212
6.129
6.177
50,510
+0.04(+0.68%)
Aug 16, 2005
6.126
6.209
6.119
6.136
30,883
-0.01(-0.17%)
Aug 15, 2005
6.087
6.146
6.087
6.146
41,562
+0.05(+0.80%)
Aug 12, 2005
6.119
6.122
6.084
6.098
10,679
-0.05(-0.73%)
Aug 11, 2005
6.115
6.184
6.115
6.143
20,781
+0.08(+1.26%)
Aug 10, 2005
6.001
6.126
6.001
6.067
36,944
+0.01(+0.23%)
Aug 09, 2005
6.029
6.063
5.963
6.053
20,781
+0.05(+0.75%)
Aug 08, 2005
6.029
6.063
5.973
6.008
60,900
-0.06(-0.91%)
Aug 05, 2005
6.063
6.063
5.959
6.063
28,574
+0.04(+0.69%)
Aug 04, 2005
5.987
6.022
5.925
6.022
49,066
+0.10(+1.64%)
Aug 03, 2005
5.983
6.046
5.925
5.925
62,055
-0.02(-0.29%)
Aug 02, 2005
5.959
5.966
5.931
5.942
66,096
-0.07(-1.10%)
Aug 01, 2005
5.973
6.008
5.956
6.008
49,355
+0.03(+0.58%)
Jul 29, 2005
6.049
6.053
5.945
5.973
55,128
-0.05(-0.81%)
Jul 28, 2005
6.132
6.132
5.997
6.022
65,807
-0.07(-1.08%)
Jul 27, 2005
6.129
6.136
6.067
6.087
78,795
-0.01(-0.23%)
Jul 26, 2005
6.132
6.160
6.084
6.101
32,903
+0.00(+0.00%)
Jul 25, 2005
6.122
6.132
6.084
6.101
28,862
-0.02(-0.34%)
Jul 22, 2005
6.150
6.150
6.071
6.122
53,396
+0.01(+0.11%)
Jul 21, 2005
6.150
6.150
6.087
6.115
24,822
-0.03(-0.56%)
Jul 20, 2005
6.181
6.181
6.119
6.150
48,489
-0.02(-0.34%)
Jul 19, 2005
6.115
6.184
6.108
6.171
50,798
+0.06(+0.91%)
Jul 18, 2005
6.129
6.174
6.098
6.115
60,900
-0.01(-0.23%)
Jul 15, 2005
6.080
6.129
6.080
6.129
24,244
+0.05(+0.80%)
Jul 14, 2005
6.084
6.115
6.056
6.080
38,099
-0.06(-0.96%)
Jul 13, 2005
6.098
6.167
6.056
6.139
36,367
+0.01(+0.11%)
Jul 12, 2005
6.132
6.132
6.098
6.132
28,574
+0.00(+0.00%)
Jul 11, 2005
6.098
6.132
6.084
6.132
70,425
+0.10(+1.61%)
Jul 08, 2005
6.029
6.042
6.015
6.035
40,985
+0.01(+0.17%)
Jul 07, 2005
6.029
6.029
6.011
6.025
21,069
-0.00(-0.06%)
Jul 06, 2005
5.977
6.029
5.977
6.029
32,037
+0.04(+0.64%)
Jul 05, 2005
5.959
6.022
5.925
5.990
65,230
+0.05(+0.82%)
Jul 01, 2005
5.873
5.942
5.828
5.942
26,553
+0.05(+0.88%)
Jun 30, 2005
5.862
5.952
5.855
5.890
21,935
+0.04(+0.71%)
Jun 29, 2005
5.921
5.921
5.841
5.848
16,451
-0.07(-1.23%)
Jun 28, 2005
5.907
5.959
5.838
5.921
72,734
+0.10(+1.73%)
Jun 27, 2005
5.883
5.883
5.776
5.821
59,457
+0.02(+0.30%)
Jun 24, 2005
5.769
5.803
5.769
5.803
12,699
+0.02(+0.36%)
Jun 23, 2005
5.828
5.834
5.755
5.783
36,367
-0.02(-0.42%)
Jun 22, 2005
5.807
5.831
5.682
5.807
68,693
-0.02(-0.36%)
Jun 21, 2005
5.803
5.831
5.717
5.828
56,571
+0.07(+1.20%)
Jun 20, 2005
5.737
5.821
5.710
5.758
55,705
+0.04(+0.67%)
Jun 17, 2005
5.699
5.772
5.699
5.720
38,387
+0.03(+0.61%)
Jun 16, 2005
5.647
5.751
5.630
5.686
95,536
-0.02(-0.36%)
Jun 15, 2005
5.803
5.828
5.634
5.706
73,600
-0.13(-2.26%)
Jun 14, 2005
5.803
5.873
5.803
5.838
38,964
+0.02(+0.30%)
Jun 13, 2005
5.873
5.873
5.786
5.821
54,262
-0.08(-1.29%)
Jun 10, 2005
5.890
5.914
5.873
5.897
16,740
-0.04(-0.70%)
Jun 09, 2005
5.862
5.938
5.855
5.938
34,058
+0.06(+1.00%)
Jun 08, 2005
6.035
6.046
5.828
5.880
56,571
-0.11(-1.91%)
Jun 07, 2005
5.973
5.994
5.959
5.994
41,562
+0.03(+0.58%)
Jun 06, 2005
5.907
5.959
5.907
5.959
14,142
+0.07(+1.24%)
Jun 03, 2005
5.866
5.959
5.838
5.886
81,393
+0.06(+0.95%)
Jun 02, 2005
5.848
5.869
5.779
5.831
77,929
-0.01(-0.24%)
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
.