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 (%)
Sep 30, 2003
5.347
5.412
5.347
5.412
109,954
+0.07(+1.36%)
Sep 29, 2003
5.319
5.347
5.319
5.340
44,732
+0.01(+0.13%)
Sep 26, 2003
5.302
5.333
5.302
5.333
75,034
+0.03(+0.59%)
Sep 25, 2003
5.302
5.302
5.277
5.302
54,833
+0.00(+0.00%)
Sep 24, 2003
5.326
5.326
5.302
5.302
85,135
-0.05(-0.97%)
Sep 23, 2003
5.399
5.385
5.354
5.354
91,484
-0.05(-0.83%)
Sep 22, 2003
5.416
5.419
5.388
5.399
164,788
-0.02(-0.32%)
Sep 19, 2003
5.399
5.423
5.399
5.416
29,436
-0.02(-0.38%)
Sep 18, 2003
5.419
5.440
5.419
5.437
154,975
-0.01(-0.25%)
Sep 17, 2003
5.440
5.454
5.440
5.451
24,242
+0.02(+0.45%)
Sep 16, 2003
5.468
5.468
5.423
5.426
48,484
+0.00(+0.06%)
Sep 15, 2003
5.430
5.457
5.409
5.423
166,230
+0.00(+0.00%)
Sep 12, 2003
5.395
5.423
5.395
5.423
63,490
+0.01(+0.19%)
Sep 11, 2003
5.412
5.412
5.395
5.412
45,020
+0.02(+0.39%)
Sep 10, 2003
5.423
5.423
5.392
5.392
71,571
-0.02(-0.45%)
Sep 09, 2003
5.437
5.437
5.388
5.416
37,517
-0.02(-0.38%)
Sep 08, 2003
5.433
5.457
5.388
5.437
89,753
+0.00(+0.06%)
Sep 05, 2003
5.464
5.464
5.405
5.433
90,907
-0.02(-0.44%)
Sep 04, 2003
5.423
5.457
5.405
5.457
59,450
+0.03(+0.57%)
Sep 03, 2003
5.440
5.440
5.405
5.426
77,920
-0.01(-0.25%)
Sep 02, 2003
5.457
5.461
5.405
5.440
74,169
+0.03(+0.58%)
Aug 29, 2003
5.388
5.423
5.388
5.409
46,752
+0.00(+0.06%)
Aug 28, 2003
5.378
5.405
5.305
5.405
114,283
+0.05(+0.91%)
Aug 27, 2003
5.364
5.371
5.336
5.357
61,759
-0.01(-0.26%)
Aug 26, 2003
5.371
5.378
5.336
5.371
50,504
+0.00(+0.00%)
Aug 25, 2003
5.336
5.371
5.308
5.371
74,169
+0.05(+0.98%)
Aug 22, 2003
5.333
5.347
5.302
5.319
832,597
-0.01(-0.20%)
Aug 21, 2003
5.336
5.347
5.312
5.329
45,020
+0.02(+0.39%)
Aug 20, 2003
5.336
5.354
5.308
5.308
146,895
-0.02(-0.45%)
Aug 19, 2003
5.315
5.336
5.302
5.333
106,780
+0.02(+0.33%)
Aug 18, 2003
5.302
5.333
5.291
5.315
43,000
+0.02(+0.46%)
Aug 15, 2003
5.329
5.329
5.277
5.291
46,463
+0.02(+0.46%)
Aug 14, 2003
5.267
5.302
5.243
5.267
93,793
+0.01(+0.20%)
Aug 13, 2003
5.253
5.267
5.232
5.256
73,591
+0.00(+0.07%)
Aug 12, 2003
5.243
5.253
5.232
5.253
45,886
+0.01(+0.20%)
Aug 11, 2003
5.288
5.288
5.239
5.243
178,351
-0.04(-0.79%)
Aug 08, 2003
5.295
5.305
5.267
5.284
165,076
-0.01(-0.13%)
Aug 07, 2003
5.284
5.298
5.250
5.291
480,222
+0.02(+0.33%)
Aug 06, 2003
5.215
5.274
5.215
5.274
77,343
-0.03(-0.52%)
Aug 05, 2003
5.315
5.315
5.260
5.302
56,276
+0.01(+0.13%)
Aug 04, 2003
5.302
5.302
5.232
5.295
120,921
+0.03(+0.59%)
Aug 01, 2003
5.354
5.354
5.198
5.263
140,834
-0.05(-0.98%)
Jul 31, 2003
5.440
5.440
5.267
5.315
251,078
-0.07(-1.29%)
Jul 30, 2003
5.388
5.409
5.381
5.385
34,342
+0.01(+0.26%)
Jul 29, 2003
5.385
5.388
5.336
5.371
34,631
+0.00(+0.00%)
Jul 28, 2003
5.371
5.405
5.322
5.371
67,242
+0.03(+0.65%)
Jul 25, 2003
5.371
5.371
5.322
5.336
100,142
-0.03(-0.65%)
Jul 24, 2003
5.367
5.371
5.354
5.371
40,114
+0.02(+0.32%)
Jul 23, 2003
5.371
5.374
5.347
5.354
42,712
-0.02(-0.45%)
Jul 22, 2003
5.409
5.409
5.371
5.378
71,571
-0.03(-0.58%)
Jul 21, 2003
5.475
5.475
5.395
5.409
96,968
-0.05(-0.89%)
Jul 18, 2003
5.475
5.509
5.454
5.457
85,712
-0.02(-0.32%)
Jul 17, 2003
5.468
5.554
5.468
5.475
92,061
-0.07(-1.25%)
Jul 16, 2003
5.503
5.544
5.388
5.544
77,343
+0.00(+0.00%)
Jul 15, 2003
5.596
5.596
5.492
5.544
136,505
-0.03(-0.56%)
Jul 14, 2003
5.613
5.613
5.499
5.575
70,128
+0.03(+0.50%)
Jul 11, 2003
5.544
5.572
5.516
5.548
77,054
-0.03(-0.56%)
Jul 10, 2003
5.648
5.648
5.544
5.579
99,854
-0.06(-1.04%)
Jul 09, 2003
5.683
5.683
5.579
5.638
218,178
-0.01(-0.18%)
Jul 08, 2003
5.683
5.697
5.613
5.648
67,242
-0.07(-1.21%)
Jul 07, 2003
5.787
5.787
5.648
5.717
178,929
-0.05(-0.84%)
Jul 03, 2003
5.710
5.787
5.683
5.766
31,745
+0.06(+0.97%)
Jul 02, 2003
5.665
5.710
5.648
5.710
209,520
+0.06(+1.10%)
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
.