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, 2005
5.700
5.710
5.627
5.631
47,618
-0.03(-0.49%)
Sep 29, 2005
5.631
5.710
5.596
5.658
75,612
+0.02(+0.42%)
Sep 28, 2005
5.710
5.717
5.457
5.635
229,144
-0.08(-1.32%)
Sep 27, 2005
5.891
5.925
5.686
5.710
92,639
-0.17(-2.94%)
Sep 26, 2005
5.956
5.956
5.821
5.884
63,490
-0.08(-1.28%)
Sep 23, 2005
5.960
6.064
5.891
5.960
45,309
-0.05(-0.86%)
Sep 22, 2005
6.081
6.095
5.995
6.012
44,732
-0.07(-1.14%)
Sep 21, 2005
6.064
6.081
6.008
6.081
25,396
-0.03(-0.57%)
Sep 20, 2005
6.164
6.182
6.074
6.116
51,369
-0.06(-0.95%)
Sep 19, 2005
6.182
6.182
6.133
6.175
28,570
+0.78(+14.52%)
Sep 16, 2005
6.185
5.392
5.392
5.392
24,530
-0.77(-12.54%)
Sep 15, 2005
6.178
6.182
6.157
6.164
18,470
+0.01(+0.23%)
Sep 14, 2005
6.168
6.182
6.150
6.150
10,389
-0.00(-0.06%)
Sep 13, 2005
6.213
6.213
6.150
6.154
23,664
-0.01(-0.22%)
Sep 12, 2005
6.185
6.202
6.168
6.168
10,389
-0.03(-0.56%)
Sep 09, 2005
6.168
6.202
6.150
6.202
20,490
+0.00(+0.00%)
Sep 08, 2005
6.168
6.202
6.168
6.202
11,543
+0.00(+0.00%)
Sep 07, 2005
6.182
6.202
6.133
6.202
16,738
+0.02(+0.34%)
Sep 06, 2005
6.168
6.199
6.098
6.182
22,221
+0.05(+0.79%)
Sep 02, 2005
6.098
6.133
6.081
6.133
23,953
+0.02(+0.34%)
Sep 01, 2005
6.098
6.116
6.060
6.112
51,658
-0.03(-0.56%)
Aug 31, 2005
6.150
6.202
6.126
6.147
17,604
-0.04(-0.62%)
Aug 30, 2005
6.223
6.234
6.162
6.185
45,598
-0.04(-0.61%)
Aug 29, 2005
6.081
6.234
6.081
6.223
24,819
+0.12(+1.93%)
Aug 26, 2005
6.067
6.150
6.064
6.105
23,664
+0.01(+0.11%)
Aug 25, 2005
6.123
6.140
6.064
6.098
33,188
-0.02(-0.34%)
Aug 24, 2005
6.116
6.126
6.088
6.119
30,591
+0.00(+0.00%)
Aug 23, 2005
6.185
6.220
6.112
6.119
32,034
-0.11(-1.73%)
Aug 22, 2005
6.088
6.227
6.088
6.227
54,833
+0.06(+0.96%)
Aug 19, 2005
6.237
6.237
6.137
6.168
40,691
-0.06(-1.00%)
Aug 18, 2005
6.209
6.234
6.192
6.230
42,423
+0.05(+0.84%)
Aug 17, 2005
6.137
6.213
6.130
6.178
50,504
+0.04(+0.68%)
Aug 16, 2005
6.126
6.209
6.119
6.137
30,879
-0.01(-0.17%)
Aug 15, 2005
6.088
6.147
6.088
6.147
41,557
+0.05(+0.80%)
Aug 12, 2005
6.119
6.123
6.085
6.098
10,678
-0.05(-0.73%)
Aug 11, 2005
6.116
6.185
6.116
6.144
20,778
+0.08(+1.26%)
Aug 10, 2005
6.001
6.126
6.001
6.067
36,940
+0.01(+0.23%)
Aug 09, 2005
6.029
6.064
5.963
6.053
20,778
+0.05(+0.75%)
Aug 08, 2005
6.029
6.064
5.974
6.008
60,893
-0.06(-0.91%)
Aug 05, 2005
6.064
6.064
5.960
6.064
28,570
+0.04(+0.69%)
Aug 04, 2005
5.988
6.022
5.925
6.022
49,061
+0.10(+1.64%)
Aug 03, 2005
5.984
6.047
5.925
5.925
62,048
-0.02(-0.29%)
Aug 02, 2005
5.960
5.967
5.932
5.943
66,088
-0.07(-1.10%)
Aug 01, 2005
5.974
6.008
5.956
6.008
49,349
+0.03(+0.58%)
Jul 29, 2005
6.050
6.053
5.946
5.974
55,121
-0.05(-0.81%)
Jul 28, 2005
6.133
6.133
5.998
6.022
65,799
-0.07(-1.08%)
Jul 27, 2005
6.130
6.137
6.067
6.088
78,786
-0.01(-0.23%)
Jul 26, 2005
6.133
6.161
6.085
6.102
32,899
+0.00(+0.00%)
Jul 25, 2005
6.123
6.133
6.085
6.102
28,859
-0.02(-0.34%)
Jul 22, 2005
6.150
6.150
6.071
6.123
53,390
+0.01(+0.11%)
Jul 21, 2005
6.150
6.150
6.088
6.116
24,819
-0.03(-0.56%)
Jul 20, 2005
6.182
6.182
6.119
6.150
48,484
-0.02(-0.34%)
Jul 19, 2005
6.116
6.185
6.109
6.171
50,792
+0.06(+0.91%)
Jul 18, 2005
6.130
6.175
6.098
6.116
60,893
-0.01(-0.23%)
Jul 15, 2005
6.081
6.130
6.081
6.130
24,242
+0.05(+0.80%)
Jul 14, 2005
6.085
6.116
6.057
6.081
38,094
-0.06(-0.96%)
Jul 13, 2005
6.098
6.168
6.057
6.140
36,363
+0.01(+0.11%)
Jul 12, 2005
6.133
6.133
6.098
6.133
28,570
+0.00(+0.00%)
Jul 11, 2005
6.098
6.133
6.085
6.133
70,417
+0.10(+1.61%)
Jul 08, 2005
6.029
6.043
6.015
6.036
40,980
+0.01(+0.17%)
Jul 07, 2005
6.029
6.029
6.012
6.026
21,067
-0.00(-0.06%)
Jul 06, 2005
5.977
6.029
5.977
6.029
32,034
+0.04(+0.64%)
Jul 05, 2005
5.960
6.022
5.925
5.991
65,222
+0.05(+0.82%)
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
.