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 30, 2011
5.347
5.415
5.347
5.379
51,527
+0.02(+0.38%)
Sep 29, 2011
5.399
5.407
5.327
5.359
58,591
+0.03(+0.60%)
Sep 28, 2011
5.351
5.387
5.327
5.327
85,612
-0.03(-0.60%)
Sep 27, 2011
5.383
5.383
5.311
5.359
57,355
+0.08(+1.52%)
Sep 26, 2011
5.319
5.319
5.246
5.279
38,005
-0.01(-0.15%)
Sep 23, 2011
5.303
5.303
5.250
5.287
65,181
-0.02(-0.30%)
Sep 22, 2011
5.407
5.407
5.226
5.303
137,575
-0.14(-2.56%)
Sep 21, 2011
5.709
5.709
5.427
5.442
155,032
-0.19(-3.43%)
Sep 20, 2011
5.711
5.711
5.615
5.635
137,128
-0.03(-0.49%)
Sep 19, 2011
5.619
5.733
5.547
5.663
115,968
+0.03(+0.61%)
Sep 16, 2011
5.559
5.663
5.559
5.629
74,409
+0.07(+1.25%)
Sep 15, 2011
5.559
5.591
5.523
5.559
57,463
+0.01(+0.22%)
Sep 14, 2011
5.451
5.579
5.439
5.547
84,270
+0.11(+2.06%)
Sep 13, 2011
5.379
5.435
5.344
5.435
31,367
+0.08(+1.49%)
Sep 12, 2011
5.320
5.372
5.308
5.356
85,740
+0.04(+0.68%)
Sep 09, 2011
5.328
5.379
5.252
5.320
47,469
-0.05(-0.89%)
Sep 08, 2011
5.391
5.443
5.352
5.368
66,507
-0.05(-0.96%)
Sep 07, 2011
5.344
5.431
5.344
5.419
59,381
+0.10(+1.80%)
Sep 06, 2011
5.352
5.356
5.312
5.324
96,975
-0.09(-1.70%)
Sep 02, 2011
5.352
5.431
5.348
5.415
65,996
-0.02(-0.37%)
Sep 01, 2011
5.471
5.491
5.387
5.435
54,859
+0.00(+0.00%)
Aug 31, 2011
5.395
5.455
5.320
5.435
52,109
+0.06(+1.11%)
Aug 30, 2011
5.372
5.391
5.332
5.375
47,785
+0.02(+0.37%)
Aug 29, 2011
5.280
5.356
5.240
5.356
165,178
+0.09(+1.74%)
Aug 26, 2011
5.148
5.296
5.148
5.264
142,605
+0.10(+2.01%)
Aug 25, 2011
5.180
5.220
5.036
5.160
63,001
-0.02(-0.39%)
Aug 24, 2011
5.128
5.204
5.120
5.180
77,347
+0.01(+0.15%)
Aug 23, 2011
5.192
5.232
5.100
5.172
100,771
+0.05(+1.05%)
Aug 22, 2011
5.308
5.308
5.112
5.118
62,994
-0.08(-1.47%)
Aug 19, 2011
5.171
5.285
5.040
5.194
111,410
-0.08(-1.43%)
Aug 18, 2011
5.314
5.314
5.052
5.270
200,638
-0.11(-2.14%)
Aug 17, 2011
5.365
5.415
5.258
5.385
94,660
+0.06(+1.12%)
Aug 16, 2011
5.290
5.357
5.226
5.325
106,616
+0.00(+0.00%)
Aug 15, 2011
5.258
5.381
5.250
5.325
175,995
+0.08(+1.44%)
Aug 12, 2011
5.107
5.258
5.107
5.250
174,716
+0.18(+3.65%)
Aug 11, 2011
4.953
5.080
4.865
5.065
98,238
+0.21(+4.30%)
Aug 10, 2011
4.806
4.881
4.719
4.856
120,176
+0.05(+0.96%)
Aug 09, 2011
4.754
4.834
4.402
4.810
320,338
+0.42(+9.48%)
Aug 08, 2011
4.754
4.754
4.382
4.394
156,022
-0.49(-9.99%)
Aug 05, 2011
5.052
5.111
4.540
4.881
335,480
-0.17(-3.45%)
Aug 04, 2011
5.143
5.203
5.056
5.056
105,078
-0.12(-2.22%)
Aug 03, 2011
5.230
5.230
5.116
5.171
104,243
-0.03(-0.61%)
Aug 02, 2011
5.195
5.266
5.167
5.203
177,679
+0.00(+0.00%)
Aug 01, 2011
5.155
5.242
5.135
5.203
128,314
+0.09(+1.71%)
Jul 29, 2011
5.064
5.179
4.976
5.115
123,459
+0.02(+0.39%)
Jul 28, 2011
5.195
5.195
5.048
5.095
196,598
-0.11(-2.06%)
Jul 27, 2011
5.417
5.417
5.195
5.203
113,339
-0.16(-3.03%)
Jul 26, 2011
5.464
5.464
5.325
5.365
105,121
-0.04(-0.73%)
Jul 25, 2011
5.528
5.555
5.401
5.405
107,161
-0.12(-2.22%)
Jul 22, 2011
5.496
5.528
5.495
5.528
92,940
+0.01(+0.14%)
Jul 21, 2011
5.551
5.623
5.436
5.520
154,831
-0.02(-0.43%)
Jul 20, 2011
5.488
5.548
5.460
5.544
147,833
+0.13(+2.49%)
Jul 19, 2011
5.385
5.428
5.369
5.409
44,834
+0.04(+0.81%)
Jul 18, 2011
5.452
5.452
5.346
5.365
45,088
-0.04(-0.80%)
Jul 15, 2011
5.436
5.452
5.389
5.408
25,824
-0.00(-0.01%)
Jul 14, 2011
5.405
5.428
5.397
5.409
33,881
+0.02(+0.37%)
Jul 13, 2011
5.389
5.405
5.342
5.389
40,242
-0.00(-0.07%)
Jul 12, 2011
5.342
5.393
5.342
5.393
45,327
+0.03(+0.59%)
Jul 11, 2011
5.401
5.401
5.330
5.361
79,185
-0.01(-0.22%)
Jul 08, 2011
5.421
5.421
5.361
5.373
57,918
+0.00(+0.00%)
Jul 07, 2011
5.389
5.436
5.350
5.373
96,498
+0.00(+0.00%)
Jul 06, 2011
5.350
5.377
5.350
5.373
69,752
+0.04(+0.66%)
Jul 05, 2011
5.357
5.357
5.321
5.338
33,355
+0.00(+0.07%)
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
.