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, 2002
5.401
5.422
5.273
5.329
30,883
-0.04(-0.71%)
Sep 27, 2002
5.498
5.498
5.249
5.367
85,434
-0.14(-2.46%)
Sep 26, 2002
5.436
5.502
5.370
5.502
39,830
+0.08(+1.47%)
Sep 25, 2002
5.370
5.474
5.301
5.422
23,378
+0.07(+1.29%)
Sep 24, 2002
5.318
5.405
5.301
5.353
45,026
+0.00(+0.00%)
Sep 23, 2002
5.336
5.457
5.311
5.353
44,737
-0.01(-0.19%)
Sep 20, 2002
5.457
5.457
5.336
5.363
44,737
-0.11(-1.96%)
Sep 19, 2002
5.440
5.488
5.388
5.471
17,029
+0.05(+0.83%)
Sep 18, 2002
5.349
5.464
5.336
5.426
46,757
+0.09(+1.69%)
Sep 17, 2002
5.325
5.405
5.325
5.336
29,151
-0.04(-0.71%)
Sep 16, 2002
5.457
5.474
5.259
5.374
108,813
-0.06(-1.15%)
Sep 13, 2002
5.422
5.443
5.408
5.436
19,338
-0.02(-0.38%)
Sep 12, 2002
5.457
5.474
5.408
5.457
55,994
+0.01(+0.25%)
Sep 11, 2002
5.571
5.571
5.443
5.443
78,795
-0.07(-1.19%)
Sep 10, 2002
5.543
5.568
5.495
5.509
2,366,758
+0.01(+0.25%)
Sep 09, 2002
5.543
5.543
5.495
5.495
19,338
-0.03(-0.56%)
Sep 06, 2002
5.554
5.557
5.474
5.526
28,574
-0.03(-0.50%)
Sep 05, 2002
5.543
5.595
5.543
5.554
3,434,685
-0.02(-0.43%)
Sep 04, 2002
5.630
5.668
5.550
5.578
128,151
+0.03(+0.62%)
Sep 03, 2002
5.543
5.588
5.526
5.543
28,574
+0.02(+0.31%)
Aug 30, 2002
5.474
5.578
5.460
5.526
77,063
+0.05(+0.95%)
Aug 29, 2002
5.457
5.474
5.440
5.474
432,943
+0.07(+1.28%)
Aug 28, 2002
5.346
5.405
5.346
5.405
9,236
+0.07(+1.30%)
Aug 27, 2002
5.405
5.405
5.308
5.336
27,131
-0.02(-0.32%)
Aug 26, 2002
5.457
5.474
5.353
5.353
42,717
-0.09(-1.59%)
Aug 23, 2002
5.370
5.457
5.329
5.440
35,790
+0.08(+1.42%)
Aug 22, 2002
5.363
5.367
5.315
5.363
25,399
+0.03(+0.52%)
Aug 21, 2002
5.388
5.440
5.336
5.336
22,513
-0.05(-0.96%)
Aug 20, 2002
5.422
5.422
5.370
5.388
13,565
+0.02(+0.32%)
Aug 16, 2002
5.353
5.370
5.353
5.370
2,309
+0.00(+0.00%)
Aug 15, 2002
5.336
5.388
5.336
5.370
15,297
+0.00(+0.00%)
Aug 14, 2002
5.353
5.457
5.318
5.370
56,282
+0.03(+0.65%)
Aug 13, 2002
5.370
5.381
5.304
5.336
23,667
-0.02(-0.39%)
Aug 12, 2002
5.239
5.363
5.239
5.356
59,457
+0.02(+0.39%)
Aug 07, 2002
5.284
5.353
5.235
5.336
15,585
+0.10(+1.85%)
Aug 06, 2002
5.284
5.284
5.232
5.239
97,845
-0.08(-1.50%)
Aug 05, 2002
5.284
5.370
5.284
5.318
48,489
+0.00(+0.00%)
Aug 02, 2002
5.301
5.363
5.284
5.318
21,069
+0.10(+1.86%)
Aug 01, 2002
5.370
5.370
5.214
5.221
31,749
-0.17(-3.09%)
Jul 31, 2002
5.422
5.457
5.388
5.388
22,513
-0.03(-0.64%)
Jul 30, 2002
5.377
5.422
5.336
5.422
4,618
+0.08(+1.49%)
Jul 29, 2002
5.370
5.419
5.291
5.343
41,562
-0.09(-1.60%)
Jul 26, 2002
5.266
5.457
5.266
5.429
32,903
+0.21(+4.12%)
Jul 25, 2002
5.128
5.232
5.121
5.214
10,679
+0.09(+1.69%)
Jul 24, 2002
5.197
5.266
5.128
5.128
47,912
-0.08(-1.46%)
Jul 23, 2002
5.339
5.339
5.204
5.204
7,302,315
-0.14(-2.53%)
Jul 22, 2002
5.595
5.595
5.339
5.339
51,664
-0.20(-3.69%)
Jul 19, 2002
5.422
5.578
5.336
5.543
53,107
+0.18(+3.36%)
Jul 17, 2002
5.301
5.363
5.266
5.363
18,760
+0.13(+2.52%)
Jul 12, 2002
5.266
5.266
5.232
5.232
28,574
-0.05(-0.92%)
Jul 11, 2002
5.284
5.287
5.232
5.280
29,440
-0.00(-0.07%)
Jul 10, 2002
5.301
5.318
5.225
5.284
36,078
-0.02(-0.33%)
Jul 09, 2002
5.152
5.301
5.152
5.301
79,950
+0.15(+2.89%)
Jul 08, 2002
5.197
5.197
5.152
5.152
19,626
-0.05(-0.87%)
Jul 05, 2002
5.197
5.266
5.197
5.197
6,638
+0.03(+0.67%)
Jul 04, 2002
5.249
5.249
5.152
5.162
23,378
+0.00(+0.00%)
Jul 03, 2002
5.249
5.249
5.152
5.162
23,378
-0.13(-2.42%)
Jul 02, 2002
5.301
5.304
5.197
5.291
27,997
-0.02(-0.46%)
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
.