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, 2016
9.058
9.195
9.058
9.118
32,379
+0.01(+0.07%)
Sep 29, 2016
9.232
9.268
9.027
9.112
51,813
-0.14(-1.50%)
Sep 28, 2016
9.160
9.292
9.148
9.250
23,903
+0.06(+0.66%)
Sep 27, 2016
9.015
9.196
8.965
9.190
41,491
+0.22(+2.48%)
Sep 26, 2016
9.124
9.176
8.931
8.967
39,117
-0.22(-2.37%)
Sep 23, 2016
9.322
9.383
9.142
9.185
31,149
-0.17(-1.80%)
Sep 22, 2016
9.256
9.418
9.256
9.352
14,683
+0.11(+1.18%)
Sep 21, 2016
9.160
9.304
9.040
9.244
39,344
+0.16(+1.78%)
Sep 20, 2016
9.147
9.213
9.034
9.082
67,857
-0.05(-0.52%)
Sep 19, 2016
9.261
9.261
9.022
9.130
88,823
-0.17(-1.82%)
Sep 16, 2016
9.273
9.327
9.088
9.299
21,823
+0.05(+0.50%)
Sep 15, 2016
9.124
9.267
9.082
9.252
79,142
+0.21(+2.35%)
Sep 14, 2016
9.112
9.153
9.040
9.040
39,967
-0.06(-0.62%)
Sep 13, 2016
9.261
9.303
8.998
9.096
50,076
-0.18(-1.97%)
Sep 12, 2016
9.273
9.387
9.213
9.279
64,536
-0.03(-0.32%)
Sep 09, 2016
9.321
9.423
9.297
9.309
59,291
-0.10(-1.08%)
Sep 08, 2016
9.303
9.411
9.291
9.411
56,830
+0.07(+0.70%)
Sep 07, 2016
9.327
9.381
9.308
9.345
21,659
-0.02(-0.19%)
Sep 06, 2016
9.339
9.369
9.285
9.363
49,462
-0.02(-0.25%)
Sep 02, 2016
9.393
9.387
9.387
9.387
43,291
-0.01(-0.06%)
Sep 01, 2016
9.375
9.411
9.335
9.392
37,697
+0.04(+0.38%)
Aug 31, 2016
9.399
9.471
9.303
9.357
42,526
-0.10(-1.01%)
Aug 30, 2016
9.417
9.453
9.291
9.453
38,848
-0.01(-0.13%)
Aug 29, 2016
9.405
9.465
9.309
9.465
52,642
+0.01(+0.13%)
Aug 26, 2016
9.387
9.494
9.369
9.452
38,212
+0.12(+1.28%)
Aug 25, 2016
9.423
9.500
9.285
9.333
52,685
-0.10(-1.02%)
Aug 24, 2016
9.614
9.626
9.423
9.429
60,765
-0.17(-1.74%)
Aug 23, 2016
9.626
9.632
9.530
9.596
19,051
-0.01(-0.07%)
Aug 22, 2016
9.608
9.632
9.530
9.602
28,580
+0.01(+0.12%)
Aug 19, 2016
9.620
9.715
9.525
9.590
46,647
-0.05(-0.56%)
Aug 18, 2016
9.549
9.679
9.507
9.644
39,383
+0.04(+0.43%)
Aug 17, 2016
9.412
9.712
9.412
9.602
58,901
+0.14(+1.51%)
Aug 16, 2016
9.406
9.500
9.287
9.459
70,718
-0.04(-0.44%)
Aug 15, 2016
9.590
9.650
9.453
9.501
101,878
-0.13(-1.30%)
Aug 12, 2016
9.525
9.662
9.507
9.626
30,708
+0.04(+0.43%)
Aug 11, 2016
9.501
9.721
9.501
9.585
28,334
+0.05(+0.57%)
Aug 10, 2016
9.519
9.531
9.352
9.531
16,860
+0.02(+0.19%)
Aug 09, 2016
9.471
9.531
9.471
9.513
15,833
+0.03(+0.31%)
Aug 08, 2016
9.519
9.543
9.447
9.484
38,347
-0.01(-0.06%)
Aug 05, 2016
9.382
9.507
9.354
9.489
50,431
+0.10(+1.08%)
Aug 04, 2016
9.364
9.447
9.364
9.388
33,392
+0.02(+0.19%)
Aug 03, 2016
9.382
9.436
9.322
9.370
28,060
-0.07(-0.74%)
Aug 02, 2016
9.447
9.453
9.400
9.440
25,021
-0.01(-0.15%)
Aug 01, 2016
9.430
9.507
9.388
9.454
38,154
+0.02(+0.26%)
Jul 29, 2016
9.370
9.430
9.245
9.430
46,710
+0.08(+0.83%)
Jul 28, 2016
9.263
9.370
9.168
9.352
36,093
+0.06(+0.64%)
Jul 27, 2016
9.192
9.316
9.161
9.293
48,506
+0.10(+1.03%)
Jul 26, 2016
9.263
9.370
9.114
9.198
72,279
-0.04(-0.48%)
Jul 25, 2016
9.275
9.322
9.240
9.242
29,570
-0.06(-0.61%)
Jul 22, 2016
9.221
9.322
9.221
9.299
16,924
+0.05(+0.51%)
Jul 21, 2016
9.305
9.346
9.251
9.251
41,820
-0.06(-0.64%)
Jul 20, 2016
9.317
9.370
9.269
9.311
35,786
+0.07(+0.73%)
Jul 19, 2016
9.269
9.286
9.198
9.243
27,117
+0.03(+0.30%)
Jul 18, 2016
9.245
9.346
9.186
9.216
42,940
+0.02(+0.26%)
Jul 15, 2016
9.198
9.310
9.168
9.192
62,084
-0.06(-0.64%)
Jul 14, 2016
9.287
9.393
9.174
9.251
84,404
-0.04(-0.38%)
Jul 13, 2016
9.292
9.393
9.230
9.287
44,490
-0.02(-0.25%)
Jul 12, 2016
9.357
9.440
9.269
9.310
98,994
-0.01(-0.13%)
Jul 11, 2016
9.440
9.452
9.322
9.322
64,745
-0.12(-1.25%)
Jul 08, 2016
9.411
9.440
9.275
9.440
46,045
+0.08(+0.89%)
Jul 07, 2016
9.292
9.464
9.192
9.357
93,942
+0.08(+0.83%)
Jul 06, 2016
9.239
9.369
9.168
9.281
72,568
+0.07(+0.71%)
Jul 05, 2016
9.221
9.263
9.139
9.215
39,056
-0.01(-0.13%)
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
.