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: 4:10 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, 2006
5.803
5.817
5.654
5.720
71,580
-0.05(-0.78%)
Aug 30, 2006
5.769
5.800
5.734
5.765
34,635
-0.00(-0.06%)
Aug 29, 2006
5.769
5.769
5.696
5.769
50,798
+0.00(+0.06%)
Aug 28, 2006
5.675
5.769
5.651
5.765
113,719
+0.16(+2.78%)
Aug 25, 2006
5.630
5.630
5.599
5.609
91,206
-0.01(-0.12%)
Aug 24, 2006
5.623
5.630
5.613
5.616
58,591
-0.01(-0.12%)
Aug 23, 2006
5.627
5.682
5.578
5.623
103,329
+0.01(+0.19%)
Aug 22, 2006
5.599
5.613
5.582
5.613
41,273
+0.02(+0.43%)
Aug 21, 2006
5.575
5.602
5.561
5.588
23,956
+0.02(+0.37%)
Aug 18, 2006
5.578
5.578
5.526
5.568
23,378
+0.02(+0.31%)
Aug 17, 2006
5.588
5.588
5.537
5.550
39,253
-0.00(-0.06%)
Aug 16, 2006
5.588
5.592
5.526
5.554
22,801
+0.01(+0.12%)
Aug 15, 2006
5.554
5.602
5.533
5.547
22,513
-0.01(-0.25%)
Aug 14, 2006
5.578
5.592
5.530
5.561
25,399
-0.02(-0.31%)
Aug 11, 2006
5.564
5.588
5.491
5.578
47,912
+0.00(+0.00%)
Aug 10, 2006
5.585
5.592
5.564
5.578
21,647
+0.03(+0.62%)
Aug 09, 2006
5.554
5.561
5.502
5.543
32,326
+0.01(+0.19%)
Aug 08, 2006
5.554
5.557
5.526
5.533
33,769
-0.01(-0.19%)
Aug 07, 2006
5.537
5.554
5.530
5.543
36,655
+0.00(+0.06%)
Aug 04, 2006
5.526
5.543
5.512
5.540
35,212
+0.04(+0.76%)
Aug 03, 2006
5.537
5.537
5.440
5.498
66,096
+0.00(+0.00%)
Aug 02, 2006
5.516
5.519
5.460
5.498
43,871
+0.02(+0.38%)
Aug 01, 2006
5.467
5.505
5.440
5.478
33,480
+0.03(+0.51%)
Jul 31, 2006
5.540
5.543
5.443
5.450
66,673
-0.08(-1.38%)
Jul 28, 2006
5.526
5.537
5.443
5.526
50,221
+0.00(+0.06%)
Jul 27, 2006
5.526
5.526
5.478
5.523
17,606
+0.01(+0.25%)
Jul 26, 2006
5.485
5.509
5.485
5.509
29,151
+0.02(+0.32%)
Jul 25, 2006
5.491
5.509
5.474
5.491
51,953
+0.00(+0.06%)
Jul 24, 2006
5.422
5.505
5.422
5.488
46,469
+0.07(+1.21%)
Jul 21, 2006
5.308
5.422
5.308
5.422
27,419
+0.09(+1.69%)
Jul 20, 2006
5.318
5.367
5.304
5.332
30,306
-0.02(-0.32%)
Jul 19, 2006
5.353
5.384
5.304
5.349
67,539
+0.03(+0.59%)
Jul 18, 2006
5.287
5.318
5.287
5.318
27,997
+0.02(+0.33%)
Jul 17, 2006
5.263
5.301
5.242
5.301
93,515
+0.04(+0.72%)
Jul 14, 2006
5.284
5.284
5.239
5.263
37,810
-0.02(-0.39%)
Jul 13, 2006
5.232
5.284
5.232
5.284
42,139
+0.04(+0.73%)
Jul 12, 2006
5.242
5.245
5.232
5.245
22,513
+0.01(+0.26%)
Jul 11, 2006
5.228
5.245
5.225
5.232
42,139
+0.00(+0.07%)
Jul 10, 2006
5.218
5.245
5.218
5.228
44,448
+0.00(+0.07%)
Jul 07, 2006
5.239
5.249
5.221
5.225
21,647
+0.01(+0.20%)
Jul 06, 2006
5.249
5.259
5.214
5.214
41,273
-0.06(-1.18%)
Jul 05, 2006
5.277
5.284
5.232
5.277
38,964
+0.01(+0.26%)
Jul 03, 2006
5.273
5.299
5.259
5.263
20,492
-0.00(-0.00%)
Jun 30, 2006
5.249
5.543
5.235
5.263
44,160
-0.03(-0.59%)
Jun 29, 2006
5.256
5.294
5.249
5.294
12,122
+0.04(+0.73%)
Jun 28, 2006
5.270
5.287
5.256
5.256
27,419
-0.01(-0.20%)
Jun 27, 2006
5.280
5.297
5.266
5.266
26,553
-0.01(-0.20%)
Jun 26, 2006
5.287
5.291
5.266
5.277
17,317
-0.01(-0.20%)
Jun 23, 2006
5.266
5.297
5.266
5.287
38,099
+0.02(+0.39%)
Jun 22, 2006
5.284
5.301
5.266
5.266
41,851
-0.02(-0.33%)
Jun 21, 2006
5.284
5.315
5.266
5.284
28,862
-0.02(-0.33%)
Jun 20, 2006
5.284
5.318
5.284
5.301
22,801
+0.01(+0.13%)
Jun 19, 2006
5.291
5.318
5.259
5.294
30,883
+0.01(+0.13%)
Jun 16, 2006
5.259
5.287
5.249
5.287
74,754
+0.04(+0.79%)
Jun 15, 2006
5.173
5.245
5.166
5.245
75,909
+0.08(+1.61%)
Jun 14, 2006
5.166
5.187
5.148
5.162
86,588
-0.03(-0.67%)
Jun 13, 2006
5.249
5.266
5.197
5.197
68,982
-0.06(-1.06%)
Jun 12, 2006
5.270
5.294
5.252
5.252
38,099
-0.02(-0.33%)
Jun 09, 2006
5.304
5.318
5.270
5.270
22,513
-0.04(-0.78%)
Jun 08, 2006
5.336
5.353
5.311
5.311
28,862
-0.02(-0.45%)
Jun 07, 2006
5.388
5.398
5.336
5.336
48,489
-0.01(-0.19%)
Jun 06, 2006
5.391
5.412
5.346
5.346
51,953
-0.03(-0.64%)
Jun 05, 2006
5.381
5.426
5.370
5.381
43,294
-0.00(-0.06%)
Jun 02, 2006
5.405
5.436
5.363
5.384
61,766
-0.05(-0.83%)
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
.