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
)
10.43
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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, 2003
5.346
5.412
5.346
5.412
109,967
+0.07(+1.36%)
Sep 29, 2003
5.318
5.346
5.318
5.339
44,737
+0.01(+0.13%)
Sep 26, 2003
5.301
5.332
5.301
5.332
75,043
+0.03(+0.59%)
Sep 25, 2003
5.301
5.301
5.277
5.301
54,839
+0.00(+0.00%)
Sep 24, 2003
5.325
5.325
5.301
5.301
85,145
-0.05(-0.97%)
Sep 23, 2003
5.398
5.384
5.353
5.353
91,495
-0.05(-0.83%)
Sep 22, 2003
5.415
5.419
5.388
5.398
164,807
-0.02(-0.32%)
Sep 19, 2003
5.398
5.422
5.398
5.415
29,440
-0.02(-0.38%)
Sep 18, 2003
5.419
5.440
5.419
5.436
154,993
-0.01(-0.25%)
Sep 17, 2003
5.440
5.453
5.440
5.450
24,244
+0.02(+0.45%)
Sep 16, 2003
5.467
5.467
5.422
5.426
48,489
+0.00(+0.06%)
Sep 15, 2003
5.429
5.457
5.408
5.422
166,250
+0.00(+0.00%)
Sep 12, 2003
5.394
5.422
5.394
5.422
63,498
+0.01(+0.19%)
Sep 11, 2003
5.412
5.412
5.394
5.412
45,026
+0.02(+0.39%)
Sep 10, 2003
5.422
5.422
5.391
5.391
71,580
-0.02(-0.45%)
Sep 09, 2003
5.436
5.436
5.388
5.415
37,521
-0.02(-0.38%)
Sep 08, 2003
5.433
5.457
5.388
5.436
89,763
+0.00(+0.06%)
Sep 05, 2003
5.464
5.464
5.405
5.433
90,918
-0.02(-0.44%)
Sep 04, 2003
5.422
5.457
5.405
5.457
59,457
+0.03(+0.57%)
Sep 03, 2003
5.440
5.440
5.405
5.426
77,929
-0.01(-0.25%)
Sep 02, 2003
5.457
5.460
5.405
5.440
74,177
+0.03(+0.58%)
Aug 29, 2003
5.388
5.422
5.388
5.408
46,757
+0.00(+0.06%)
Aug 28, 2003
5.377
5.405
5.304
5.405
114,297
+0.05(+0.91%)
Aug 27, 2003
5.363
5.370
5.336
5.356
61,766
-0.01(-0.26%)
Aug 26, 2003
5.370
5.377
5.336
5.370
50,510
+0.00(+0.00%)
Aug 25, 2003
5.336
5.370
5.308
5.370
74,177
+0.05(+0.98%)
Aug 22, 2003
5.332
5.346
5.301
5.318
832,694
-0.01(-0.20%)
Aug 21, 2003
5.336
5.346
5.311
5.329
45,026
+0.02(+0.39%)
Aug 20, 2003
5.336
5.353
5.308
5.308
146,912
-0.02(-0.45%)
Aug 19, 2003
5.315
5.336
5.301
5.332
106,792
+0.02(+0.33%)
Aug 18, 2003
5.301
5.332
5.291
5.315
43,005
+0.02(+0.46%)
Aug 15, 2003
5.329
5.329
5.277
5.291
46,469
+0.02(+0.46%)
Aug 14, 2003
5.266
5.301
5.242
5.266
93,804
+0.01(+0.20%)
Aug 13, 2003
5.252
5.266
5.232
5.256
73,600
+0.00(+0.07%)
Aug 12, 2003
5.242
5.252
5.232
5.252
45,892
+0.01(+0.20%)
Aug 11, 2003
5.287
5.287
5.239
5.242
178,372
-0.04(-0.79%)
Aug 08, 2003
5.294
5.304
5.266
5.284
165,095
-0.01(-0.13%)
Aug 07, 2003
5.284
5.297
5.249
5.291
480,278
+0.02(+0.33%)
Aug 06, 2003
5.214
5.273
5.214
5.273
77,352
-0.03(-0.52%)
Aug 05, 2003
5.315
5.315
5.259
5.301
56,282
+0.01(+0.13%)
Aug 04, 2003
5.301
5.301
5.232
5.294
120,935
+0.03(+0.59%)
Aug 01, 2003
5.353
5.353
5.197
5.263
140,850
-0.05(-0.98%)
Jul 31, 2003
5.440
5.440
5.266
5.315
251,107
-0.07(-1.29%)
Jul 30, 2003
5.388
5.408
5.381
5.384
34,346
+0.01(+0.26%)
Jul 29, 2003
5.384
5.388
5.336
5.370
34,635
+0.00(+0.00%)
Jul 28, 2003
5.370
5.405
5.322
5.370
67,250
+0.03(+0.65%)
Jul 25, 2003
5.370
5.370
5.322
5.336
100,154
-0.03(-0.65%)
Jul 24, 2003
5.367
5.370
5.353
5.370
40,119
+0.02(+0.32%)
Jul 23, 2003
5.370
5.374
5.346
5.353
42,717
-0.02(-0.45%)
Jul 22, 2003
5.408
5.408
5.370
5.377
71,580
-0.03(-0.58%)
Jul 21, 2003
5.474
5.474
5.394
5.408
96,979
-0.05(-0.89%)
Jul 18, 2003
5.474
5.509
5.453
5.457
85,722
-0.02(-0.32%)
Jul 17, 2003
5.467
5.554
5.467
5.474
92,072
-0.07(-1.25%)
Jul 16, 2003
5.502
5.543
5.388
5.543
77,352
+0.00(+0.00%)
Jul 15, 2003
5.595
5.595
5.491
5.543
136,521
-0.03(-0.56%)
Jul 14, 2003
5.613
5.613
5.498
5.575
70,136
+0.03(+0.50%)
Jul 11, 2003
5.543
5.571
5.516
5.547
77,063
-0.03(-0.56%)
Jul 10, 2003
5.647
5.647
5.543
5.578
99,865
-0.06(-1.04%)
Jul 09, 2003
5.682
5.682
5.578
5.637
218,203
-0.01(-0.18%)
Jul 08, 2003
5.682
5.696
5.613
5.647
67,250
-0.07(-1.21%)
Jul 07, 2003
5.786
5.786
5.647
5.717
178,950
-0.05(-0.84%)
Jul 03, 2003
5.710
5.786
5.682
5.765
31,749
+0.06(+0.97%)
Jul 02, 2003
5.665
5.710
5.647
5.710
209,544
+0.06(+1.10%)
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
.