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
)
10.36
-0.04 (-0.38%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 29, 2023
8.776
8.881
8.728
8.728
173,202
-0.01(-0.11%)
Sep 28, 2023
8.709
8.776
8.709
8.738
24,806
+0.03(+0.33%)
Sep 27, 2023
8.786
8.786
8.661
8.709
45,663
-0.02(-0.22%)
Sep 26, 2023
8.872
8.872
8.728
8.728
42,906
-0.11(-1.19%)
Sep 25, 2023
8.929
8.885
8.805
8.834
19,139
-0.06(-0.65%)
Sep 22, 2023
8.853
8.948
8.795
8.891
43,965
+0.02(+0.22%)
Sep 21, 2023
9.006
9.006
8.853
8.872
45,484
-0.13(-1.43%)
Sep 20, 2023
9.001
9.077
8.972
9.001
24,017
+0.00(+0.02%)
Sep 19, 2023
8.991
9.006
8.944
8.999
21,890
+0.03(+0.30%)
Sep 18, 2023
8.934
9.039
8.934
8.972
26,150
+0.00(+0.00%)
Sep 15, 2023
9.020
9.039
8.944
8.972
11,502
-0.02(-0.21%)
Sep 14, 2023
9.010
9.048
8.963
8.991
39,706
+0.02(+0.21%)
Sep 13, 2023
9.077
9.077
8.953
8.972
29,890
-0.05(-0.53%)
Sep 12, 2023
9.029
9.086
8.991
9.020
36,890
-0.01(-0.11%)
Sep 11, 2023
9.067
9.111
9.029
9.029
20,062
-0.06(-0.63%)
Sep 08, 2023
9.096
9.181
9.067
9.086
22,884
-0.04(-0.42%)
Sep 07, 2023
9.124
9.162
9.086
9.124
25,653
+0.02(+0.21%)
Sep 06, 2023
9.124
9.162
9.105
9.105
18,225
-0.07(-0.73%)
Sep 05, 2023
9.210
9.210
9.124
9.172
46,924
-0.06(-0.62%)
Sep 01, 2023
9.238
9.343
9.200
9.229
66,745
-0.05(-0.51%)
Aug 31, 2023
9.343
9.343
9.257
9.277
22,417
+0.05(+0.52%)
Aug 30, 2023
9.219
9.288
9.219
9.229
21,752
-0.02(-0.21%)
Aug 29, 2023
9.172
9.277
9.163
9.248
21,684
+0.07(+0.72%)
Aug 28, 2023
9.210
9.257
9.162
9.181
18,951
-0.03(-0.31%)
Aug 25, 2023
9.257
9.257
9.143
9.210
16,763
+0.05(+0.52%)
Aug 24, 2023
9.248
9.315
9.134
9.162
34,566
-0.09(-0.92%)
Aug 23, 2023
9.286
9.296
9.172
9.248
21,242
+0.05(+0.57%)
Aug 22, 2023
9.158
9.252
9.158
9.196
41,997
+0.01(+0.10%)
Aug 21, 2023
9.366
9.366
9.167
9.186
62,484
-0.09(-0.92%)
Aug 18, 2023
9.309
9.385
9.271
9.271
23,263
-0.08(-0.86%)
Aug 17, 2023
9.347
9.394
9.295
9.352
19,590
+0.01(+0.15%)
Aug 16, 2023
9.404
9.439
9.337
9.337
22,697
-0.10(-1.05%)
Aug 15, 2023
9.432
9.517
9.404
9.437
26,782
-0.07(-0.75%)
Aug 14, 2023
9.479
9.574
9.432
9.508
14,308
-0.04(-0.40%)
Aug 11, 2023
9.508
9.706
9.432
9.545
16,245
+0.04(+0.40%)
Aug 10, 2023
9.593
9.630
9.470
9.508
29,424
-0.01(-0.14%)
Aug 09, 2023
9.536
9.557
9.498
9.521
17,078
-0.06(-0.60%)
Aug 08, 2023
9.545
9.630
9.536
9.578
17,340
-0.01(-0.15%)
Aug 07, 2023
9.602
9.706
9.498
9.593
18,768
+0.09(+0.99%)
Aug 04, 2023
9.479
9.555
9.337
9.498
23,120
+0.03(+0.30%)
Aug 03, 2023
9.451
9.602
9.404
9.470
44,859
-0.04(-0.40%)
Aug 02, 2023
9.489
9.545
9.478
9.508
18,892
-0.08(-0.79%)
Aug 01, 2023
9.489
9.593
9.489
9.583
35,901
+0.03(+0.30%)
Jul 31, 2023
9.555
9.574
9.451
9.555
22,092
+0.09(+0.90%)
Jul 28, 2023
9.432
9.517
9.413
9.470
26,492
+0.06(+0.60%)
Jul 27, 2023
9.574
9.574
9.404
9.413
20,316
-0.16(-1.68%)
Jul 26, 2023
9.460
9.583
9.460
9.574
20,257
+0.09(+1.00%)
Jul 25, 2023
9.489
9.523
9.438
9.479
28,188
+0.04(+0.40%)
Jul 24, 2023
9.375
9.564
9.356
9.441
14,636
+0.09(+0.91%)
Jul 21, 2023
9.385
9.403
9.319
9.356
16,301
+0.04(+0.48%)
Jul 20, 2023
9.264
9.387
9.264
9.311
47,341
-0.03(-0.30%)
Jul 19, 2023
9.349
9.575
9.264
9.340
18,286
+0.04(+0.40%)
Jul 18, 2023
9.349
9.349
9.264
9.302
31,858
+0.07(+0.76%)
Jul 17, 2023
9.274
9.340
9.218
9.232
29,933
-0.07(-0.76%)
Jul 14, 2023
9.424
9.631
9.293
9.302
45,772
-0.09(-1.00%)
Jul 13, 2023
9.377
9.443
9.349
9.396
24,464
-0.02(-0.20%)
Jul 12, 2023
9.321
9.434
9.321
9.415
51,084
+0.14(+1.52%)
Jul 11, 2023
9.246
9.293
9.199
9.274
14,430
+0.06(+0.61%)
Jul 10, 2023
9.189
9.269
9.067
9.218
28,459
+0.00(+0.00%)
Jul 07, 2023
9.161
9.340
9.161
9.218
36,346
+0.04(+0.41%)
Jul 06, 2023
9.255
9.311
9.133
9.180
41,916
-0.11(-1.21%)
Jul 05, 2023
9.264
9.330
9.264
9.293
31,033
+0.05(+0.51%)
Jul 03, 2023
9.208
9.302
9.208
9.246
73,639
-0.02(-0.20%)
Jun 30, 2023
9.302
9.302
9.199
9.264
93,411
+0.06(+0.61%)
Jun 29, 2023
9.340
9.424
9.208
9.208
60,785
-0.23(-2.39%)
Jun 28, 2023
9.302
9.434
9.161
9.434
86,790
+0.15(+1.62%)
Jun 27, 2023
9.218
9.293
9.208
9.283
36,448
+0.06(+0.61%)
Jun 26, 2023
9.199
9.274
9.199
9.227
18,942
+0.02(+0.20%)
Jun 23, 2023
9.133
9.218
9.114
9.208
22,868
+0.07(+0.72%)
Jun 22, 2023
9.189
9.246
9.020
9.142
51,596
-0.02(-0.23%)
Jun 21, 2023
9.238
9.238
9.107
9.163
12,792
-0.01(-0.10%)
Jun 20, 2023
9.238
9.238
9.135
9.173
19,755
+0.07(+0.72%)
Jun 16, 2023
9.220
9.266
9.107
9.107
38,215
-0.18(-1.91%)
Jun 15, 2023
9.248
9.322
9.210
9.285
37,620
-0.06(-0.62%)
May 08, 2023
9.399
9.427
9.288
9.343
24,792
-0.02(-0.20%)
May 05, 2023
9.380
9.380
9.111
9.362
40,108
+0.15(+1.61%)
May 04, 2023
9.306
9.315
9.118
9.213
41,668
-0.11(-1.20%)
May 03, 2023
9.399
9.798
9.306
9.325
49,347
-0.09(-0.99%)
May 02, 2023
9.427
10.14
9.334
9.418
56,972
-0.01(-0.10%)
May 01, 2023
9.399
9.501
9.399
9.427
19,331
-0.05(-0.49%)
Apr 28, 2023
9.445
9.566
9.390
9.473
33,885
+0.03(+0.29%)
Apr 27, 2023
9.390
9.483
9.371
9.445
20,832
+0.03(+0.30%)
Apr 26, 2023
9.473
9.483
9.334
9.418
28,572
+0.01(+0.10%)
Apr 25, 2023
9.455
9.473
9.362
9.408
23,041
-0.09(-0.98%)
Apr 24, 2023
9.455
9.577
9.455
9.501
18,884
+0.02(+0.20%)
Apr 21, 2023
9.659
9.729
9.473
9.483
85,087
-0.29(-2.95%)
Apr 20, 2023
9.733
9.854
9.733
9.771
13,827
+0.03(+0.28%)
Apr 19, 2023
9.854
9.854
9.660
9.744
16,579
+0.02(+0.19%)
Apr 18, 2023
9.938
9.954
9.651
9.725
46,543
-0.13(-1.31%)
Apr 17, 2023
9.660
9.984
9.536
9.854
71,580
+0.23(+2.40%)
Apr 14, 2023
9.642
9.752
9.467
9.624
27,322
-0.08(-0.86%)
Apr 13, 2023
9.854
10.00
9.697
9.707
35,411
-0.04(-0.38%)
Apr 12, 2023
9.827
10.33
9.716
9.744
22,010
+0.05(+0.48%)
Apr 11, 2023
9.670
9.836
9.577
9.697
24,864
+0.04(+0.38%)
Apr 10, 2023
9.781
9.873
9.614
9.660
33,206
-0.21(-2.15%)
Apr 06, 2023
10.07
10.11
9.808
9.873
31,918
-0.21(-2.11%)
Apr 05, 2023
10.07
10.16
10.05
10.09
22,462
+0.02(+0.18%)
Apr 04, 2023
9.947
10.17
9.891
10.07
34,189
+0.00(+0.00%)
Apr 03, 2023
9.827
10.08
9.771
10.07
26,990
+0.27(+2.73%)
Mar 31, 2023
9.744
9.998
9.577
9.799
102,944
+0.06(+0.57%)
Mar 30, 2023
9.716
9.762
9.633
9.744
18,615
+0.09(+0.96%)
Mar 29, 2023
9.503
9.679
9.503
9.651
25,984
+0.18(+1.85%)
Mar 28, 2023
9.476
9.602
9.245
9.476
18,678
+0.06(+0.69%)
Mar 27, 2023
9.476
9.577
9.411
9.411
25,077
-0.05(-0.49%)
Mar 24, 2023
9.596
9.605
9.439
9.457
14,896
-0.18(-1.82%)
Mar 23, 2023
9.716
9.864
9.522
9.633
21,134
-0.17(-1.71%)
Mar 22, 2023
9.681
9.800
9.662
9.800
12,505
+0.13(+1.33%)
Mar 21, 2023
9.754
9.754
9.488
9.671
28,379
+0.27(+2.83%)
Mar 20, 2023
9.763
9.782
9.276
9.405
45,404
-0.30(-3.12%)
Mar 17, 2023
9.690
9.919
9.598
9.708
50,492
-0.15(-1.49%)
Mar 16, 2023
9.506
9.892
9.396
9.855
71,356
+0.49(+5.20%)
Mar 15, 2023
9.653
9.653
9.258
9.368
66,099
-0.38(-3.86%)
Mar 14, 2023
9.561
10.00
9.561
9.745
70,199
+0.61(+6.63%)
Mar 13, 2023
10.33
10.33
9.139
9.139
181,220
-1.32(-12.64%)
Mar 10, 2023
10.87
10.87
10.40
10.46
28,082
-0.37(-3.39%)
Mar 09, 2023
10.88
10.94
10.81
10.83
54,456
-0.11(-1.01%)
Mar 08, 2023
10.88
10.99
10.82
10.94
48,881
+0.17(+1.62%)
Mar 07, 2023
10.76
10.85
10.67
10.76
20,012
+0.06(+0.60%)
Mar 06, 2023
10.76
10.89
10.69
10.70
21,933
-0.11(-1.02%)
Mar 03, 2023
10.82
10.96
10.70
10.81
9,940
+0.06(+0.60%)
Mar 02, 2023
10.87
10.95
10.72
10.75
19,071
-0.10(-0.93%)
Mar 01, 2023
10.77
10.91
10.74
10.85
21,097
+0.02(+0.17%)
Feb 28, 2023
10.88
10.88
10.64
10.83
22,670
+0.00(+0.00%)
Feb 27, 2023
10.91
11.05
10.69
10.83
29,784
-0.06(-0.51%)
Feb 24, 2023
11.20
11.20
10.85
10.88
12,714
-0.31(-2.79%)
Feb 23, 2023
11.19
11.30
10.97
11.20
39,869
+0.08(+0.74%)
Feb 22, 2023
11.16
11.16
10.92
11.11
62,235
-0.05(-0.41%)
Feb 21, 2023
11.26
11.29
11.13
11.16
48,277
-0.19(-1.70%)
Feb 17, 2023
11.47
11.53
11.35
11.35
18,205
-0.18(-1.60%)
Feb 16, 2023
11.64
11.75
11.45
11.54
14,798
-0.16(-1.33%)
Feb 15, 2023
11.49
11.69
11.49
11.69
16,821
+0.11(+0.95%)
Feb 14, 2023
11.35
11.63
11.35
11.58
58,213
+0.14(+1.20%)
Feb 13, 2023
11.47
11.47
11.34
11.45
12,218
+0.03(+0.24%)
Feb 10, 2023
11.53
11.53
11.41
11.42
3,772
-0.14(-1.19%)
Feb 09, 2023
11.53
11.67
11.49
11.55
16,875
-0.04(-0.32%)
Feb 08, 2023
11.66
11.66
11.46
11.59
22,895
+0.00(+0.00%)
Feb 07, 2023
11.39
11.65
11.39
11.59
32,041
+0.21(+1.85%)
Feb 06, 2023
11.54
11.60
11.30
11.38
25,504
-0.32(-2.73%)
Feb 03, 2023
11.67
11.79
11.54
11.70
42,121
+0.03(+0.23%)
Feb 02, 2023
11.86
11.86
11.55
11.67
33,549
+0.23(+2.00%)
Feb 01, 2023
11.34
11.51
11.34
11.45
27,810
+0.06(+0.56%)
Jan 31, 2023
11.51
11.51
11.24
11.38
42,594
-0.05(-0.48%)
Jan 30, 2023
11.39
11.44
11.29
11.44
13,015
+0.05(+0.48%)
Jan 27, 2023
11.45
11.51
11.33
11.38
25,620
-0.08(-0.72%)
Jan 26, 2023
11.30
11.46
11.30
11.46
12,168
+0.14(+1.21%)
Jan 25, 2023
11.26
11.43
11.15
11.33
43,385
+0.05(+0.49%)
Jan 24, 2023
11.05
11.52
10.87
11.27
25,936
+0.05(+0.41%)
Jan 23, 2023
11.36
11.50
11.11
11.23
33,986
-0.17(-1.52%)
Jan 20, 2023
11.31
11.52
11.23
11.40
54,895
+0.17(+1.54%)
Jan 19, 2023
10.93
11.33
10.85
11.23
95,078
+0.35(+3.26%)
Jan 18, 2023
10.86
10.98
10.75
10.87
27,262
+0.12(+1.10%)
Jan 17, 2023
10.91
10.97
10.37
10.75
39,311
-0.13(-1.17%)
Jan 13, 2023
10.81
10.95
10.73
10.88
30,407
+0.09(+0.84%)
Jan 12, 2023
10.69
10.82
10.58
10.79
19,104
+0.16(+1.54%)
Jan 11, 2023
10.61
10.75
10.48
10.63
37,286
+0.06(+0.60%)
Jan 10, 2023
10.47
10.66
10.47
10.56
20,672
+0.03(+0.26%)
Jan 09, 2023
10.51
10.88
10.50
10.53
25,916
+0.04(+0.35%)
Jan 06, 2023
10.42
10.57
10.42
10.50
13,771
+0.13(+1.23%)
Jan 05, 2023
10.20
10.68
10.20
10.37
28,080
+0.05(+0.53%)
Jan 04, 2023
10.27
10.40
10.21
10.32
12,431
+0.17(+1.70%)
Jan 03, 2023
10.12
10.25
9.980
10.14
20,458
+0.04(+0.36%)
Dec 30, 2022
9.980
10.33
9.852
10.11
101,292
+0.24(+2.40%)
Dec 29, 2022
10.43
10.43
9.561
9.870
131,896
-0.24(-2.34%)
Dec 28, 2022
10.32
10.42
10.06
10.11
51,860
-0.21(-2.03%)
Dec 27, 2022
10.60
10.60
9.952
10.32
33,896
-0.25(-2.41%)
Dec 23, 2022
10.57
10.71
10.46
10.57
32,878
+0.00(+0.00%)
Dec 22, 2022
10.46
10.89
10.33
10.57
124,995
+0.12(+1.13%)
Dec 21, 2022
10.40
10.45
10.36
10.45
20,558
+0.02(+0.23%)
Dec 20, 2022
10.49
10.51
10.32
10.43
7,621
-0.10(-0.90%)
Dec 19, 2022
10.59
10.60
10.45
10.52
21,365
-0.07(-0.68%)
Dec 16, 2022
10.45
10.62
10.44
10.60
16,052
+0.07(+0.69%)
Dec 15, 2022
10.57
10.93
10.52
10.52
54,054
+0.00(+0.00%)
Dec 14, 2022
10.54
10.71
10.52
10.52
37,876
-0.01(-0.09%)
Dec 13, 2022
10.36
10.68
10.21
10.53
40,957
+0.24(+2.28%)
Dec 12, 2022
10.39
10.45
10.17
10.30
24,670
-0.19(-1.81%)
Dec 09, 2022
10.51
10.93
10.46
10.49
22,283
-0.09(-0.86%)
Dec 08, 2022
10.48
10.73
10.45
10.58
41,929
+0.00(+0.00%)
Dec 07, 2022
10.26
10.58
10.26
10.58
36,378
+0.19(+1.83%)
Dec 06, 2022
10.20
10.41
10.12
10.39
38,065
+0.09(+0.88%)
Dec 05, 2022
10.32
10.43
10.08
10.30
49,664
-0.06(-0.61%)
Dec 02, 2022
10.25
10.53
10.15
10.36
41,951
-0.03(-0.26%)
Dec 01, 2022
10.27
10.40
10.20
10.39
20,791
+0.14(+1.32%)
Nov 30, 2022
10.08
10.33
9.999
10.25
57,971
+0.21(+2.07%)
Nov 29, 2022
9.936
10.32
9.936
10.04
19,129
+0.02(+0.18%)
Nov 28, 2022
9.963
10.08
9.854
10.03
47,426
+0.06(+0.64%)
Nov 25, 2022
10.12
10.12
9.728
9.963
17,367
-0.14(-1.34%)
Nov 23, 2022
10.40
10.45
9.891
10.10
59,396
-0.30(-2.87%)
Nov 22, 2022
10.03
10.40
9.999
10.40
36,219
+0.39(+3.89%)
Nov 21, 2022
10.05
10.13
9.945
10.01
22,748
-0.02(-0.22%)
Nov 18, 2022
10.39
10.39
9.944
10.03
44,520
-0.34(-3.26%)
Nov 17, 2022
9.953
10.39
9.953
10.37
51,702
+0.31(+3.13%)
Nov 16, 2022
9.908
10.19
9.908
10.05
46,361
+0.11(+1.09%)
Nov 15, 2022
9.818
10.02
9.818
9.944
52,637
+0.18(+1.84%)
Nov 14, 2022
9.935
10.17
9.692
9.764
34,858
-0.15(-1.54%)
Nov 11, 2022
9.863
10.04
9.827
9.917
28,270
+0.07(+0.73%)
Nov 10, 2022
9.620
9.908
9.593
9.845
61,401
+0.33(+3.50%)
Nov 09, 2022
9.512
9.575
9.494
9.512
11,968
+0.02(+0.19%)
Nov 08, 2022
9.368
9.611
9.364
9.494
49,020
+0.13(+1.34%)
Nov 07, 2022
9.395
9.404
9.333
9.368
41,230
+0.00(+0.00%)
Nov 04, 2022
9.404
9.476
9.368
9.368
14,826
+0.01(+0.10%)
Nov 03, 2022
9.368
9.395
9.269
9.359
7,392
+0.00(+0.00%)
Nov 02, 2022
9.458
9.665
9.224
9.359
38,850
-0.30(-3.08%)
Nov 01, 2022
9.467
9.665
9.467
9.656
42,572
+0.21(+2.19%)
Oct 31, 2022
9.503
9.525
9.242
9.449
46,851
-0.02(-0.19%)
Oct 28, 2022
9.323
9.503
9.323
9.467
51,639
+0.09(+0.96%)
Oct 27, 2022
9.377
9.386
9.260
9.377
13,801
+0.09(+0.97%)
Oct 26, 2022
9.206
9.341
9.206
9.287
44,430
+0.05(+0.58%)
Oct 25, 2022
9.134
9.278
9.134
9.233
36,726
+0.04(+0.49%)
Oct 24, 2022
9.161
9.247
9.116
9.188
25,412
+0.00(+0.00%)
Oct 21, 2022
9.215
9.215
9.161
9.188
21,212
-0.05(-0.57%)
Oct 20, 2022
9.295
9.304
9.188
9.242
41,954
-0.04(-0.39%)
Oct 19, 2022
9.322
9.420
9.224
9.277
46,454
-0.09(-0.96%)
Oct 18, 2022
9.394
9.420
9.282
9.367
22,660
+0.04(+0.48%)
Oct 17, 2022
9.367
9.465
9.322
9.322
17,743
+0.00(+0.00%)
Oct 14, 2022
9.313
9.537
9.286
9.322
29,312
-0.04(-0.48%)
Oct 13, 2022
9.286
9.546
9.259
9.367
36,710
-0.04(-0.48%)
Oct 12, 2022
9.349
9.465
9.349
9.412
25,486
+0.00(+0.00%)
Oct 11, 2022
9.492
9.492
9.412
9.412
14,867
-0.02(-0.19%)
Oct 10, 2022
9.519
9.617
9.412
9.429
23,832
-0.10(-1.03%)
Oct 07, 2022
9.510
9.573
9.510
9.528
32,189
-0.09(-0.93%)
Oct 06, 2022
9.680
9.707
9.608
9.617
20,295
-0.04(-0.46%)
Oct 05, 2022
9.662
9.850
9.573
9.662
22,011
-0.05(-0.55%)
Oct 04, 2022
9.698
9.773
9.617
9.716
20,938
+0.10(+1.02%)
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
.