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, 2017
9.764
9.796
9.738
9.796
47,530
+0.06(+0.66%)
Sep 28, 2017
9.712
9.802
9.699
9.732
38,324
+0.03(+0.27%)
Sep 27, 2017
9.835
9.835
9.693
9.706
47,097
-0.13(-1.31%)
Sep 26, 2017
9.738
9.835
9.712
9.835
45,744
+0.08(+0.80%)
Sep 25, 2017
9.770
9.790
9.699
9.757
53,518
-0.02(-0.20%)
Sep 22, 2017
9.557
9.829
9.512
9.777
152,478
+0.30(+3.13%)
Sep 21, 2017
9.486
9.505
9.473
9.481
20,081
-0.02(-0.18%)
Sep 20, 2017
9.491
9.508
9.478
9.497
27,748
+0.01(+0.14%)
Sep 19, 2017
9.491
9.517
9.478
9.485
26,227
-0.01(-0.07%)
Sep 18, 2017
9.478
9.517
9.478
9.491
65,274
+0.01(+0.14%)
Sep 15, 2017
9.504
9.517
9.465
9.478
37,307
-0.01(-0.14%)
Sep 14, 2017
9.478
9.517
9.478
9.491
27,328
-0.01(-0.14%)
Sep 13, 2017
9.485
9.555
9.485
9.504
48,783
+0.00(+0.00%)
Sep 12, 2017
9.491
9.542
9.485
9.504
36,180
+0.01(+0.07%)
Sep 11, 2017
9.497
9.510
9.478
9.497
47,778
+0.01(+0.12%)
Sep 08, 2017
9.536
9.543
9.465
9.486
43,901
-0.04(-0.46%)
Sep 07, 2017
9.549
9.581
9.530
9.530
24,344
-0.03(-0.34%)
Sep 06, 2017
9.613
9.671
9.543
9.562
57,341
-0.09(-0.93%)
Sep 05, 2017
9.703
9.723
9.600
9.652
86,831
-0.14(-1.38%)
Sep 01, 2017
9.761
9.795
9.729
9.787
26,602
+0.04(+0.40%)
Aug 31, 2017
9.710
9.748
9.645
9.748
43,802
+0.06(+0.60%)
Aug 30, 2017
9.588
9.697
9.549
9.690
65,294
+0.14(+1.41%)
Aug 29, 2017
9.452
9.575
9.452
9.555
40,676
+0.05(+0.47%)
Aug 28, 2017
9.517
9.543
9.507
9.510
24,437
-0.02(-0.20%)
Aug 25, 2017
9.645
9.645
9.523
9.530
24,714
-0.02(-0.20%)
Aug 24, 2017
9.491
9.555
9.491
9.549
24,582
+0.04(+0.41%)
Aug 23, 2017
9.485
9.565
9.485
9.510
19,647
-0.05(-0.47%)
Aug 22, 2017
9.517
9.562
9.497
9.555
50,088
+0.05(+0.55%)
Aug 21, 2017
9.573
9.573
9.503
9.503
27,916
-0.08(-0.80%)
Aug 18, 2017
9.388
9.618
9.368
9.579
70,939
+0.19(+1.97%)
Aug 17, 2017
9.407
9.458
9.394
9.394
34,304
-0.03(-0.34%)
Aug 16, 2017
9.458
9.471
9.419
9.426
22,779
-0.04(-0.41%)
Aug 15, 2017
9.426
9.464
9.388
9.464
27,145
+0.09(+0.96%)
Aug 14, 2017
9.445
9.336
9.375
44,853
-0.01(-0.07%)
Aug 11, 2017
9.304
9.382
9.113
9.381
42,026
+0.10(+1.10%)
Aug 10, 2017
9.458
9.458
9.196
9.279
91,812
-0.18(-1.89%)
Aug 09, 2017
9.573
9.573
9.375
9.458
71,051
-0.12(-1.27%)
Aug 08, 2017
9.592
9.618
9.560
9.579
34,576
-0.03(-0.27%)
Aug 07, 2017
9.631
9.631
9.573
9.605
37,350
-0.02(-0.19%)
Aug 04, 2017
9.579
9.623
9.560
9.623
39,629
+0.04(+0.45%)
Aug 03, 2017
9.541
9.624
9.535
9.579
34,365
+0.01(+0.06%)
Aug 02, 2017
9.535
9.656
9.490
9.573
53,008
+0.08(+0.88%)
Aug 01, 2017
9.439
9.522
9.356
9.490
91,534
+0.10(+1.09%)
Jul 31, 2017
9.439
9.481
9.324
9.388
93,038
-0.04(-0.41%)
Jul 28, 2017
9.439
9.451
9.375
9.426
51,703
-0.04(-0.47%)
Jul 27, 2017
9.483
9.528
9.466
9.471
24,025
-0.03(-0.34%)
Jul 26, 2017
9.515
9.522
9.476
9.503
38,045
-0.01(-0.07%)
Jul 25, 2017
9.496
9.554
9.432
9.509
58,435
+0.03(+0.34%)
Jul 24, 2017
9.726
9.726
9.477
9.477
79,533
-0.26(-2.63%)
Jul 21, 2017
9.701
9.733
9.605
9.733
80,758
-0.08(-0.85%)
Jul 20, 2017
9.848
9.861
9.789
9.816
31,982
-0.04(-0.40%)
Jul 19, 2017
9.811
9.856
9.773
9.856
30,604
+0.05(+0.52%)
Jul 18, 2017
9.817
9.856
9.786
9.805
28,583
-0.03(-0.32%)
Jul 17, 2017
9.887
9.906
9.805
9.837
49,439
-0.07(-0.71%)
Jul 14, 2017
9.875
9.913
9.843
9.906
23,049
+0.04(+0.45%)
Jul 13, 2017
9.856
9.868
9.806
9.862
26,089
+0.08(+0.78%)
Jul 12, 2017
9.868
9.868
9.741
9.786
46,215
-0.06(-0.58%)
Jul 11, 2017
9.887
9.894
9.811
9.843
21,223
-0.06(-0.58%)
Jul 10, 2017
9.957
9.996
9.894
9.900
74,357
-0.06(-0.57%)
Jul 07, 2017
9.957
10.01
9.957
9.957
39,853
-0.05(-0.51%)
Jul 06, 2017
9.964
10.01
9.938
10.01
23,988
+0.04(+0.45%)
Jul 05, 2017
10.01
10.01
9.964
9.964
26,673
-0.04(-0.44%)
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
.