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
)
10.37
+0.00 (+0.01%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
5.377
5.443
5.377
5.443
109,337
+0.07(+1.36%)
Sep 29, 2003
5.349
5.377
5.349
5.370
44,481
+0.01(+0.13%)
Sep 26, 2003
5.331
5.363
5.331
5.363
74,613
+0.03(+0.59%)
Sep 25, 2003
5.331
5.331
5.307
5.331
54,525
+0.00(+0.00%)
Sep 24, 2003
5.356
5.356
5.331
5.331
84,657
-0.05(-0.97%)
Sep 23, 2003
5.429
5.415
5.384
5.384
90,970
-0.05(-0.83%)
Sep 22, 2003
5.446
5.450
5.419
5.429
163,862
-0.02(-0.32%)
Sep 19, 2003
5.429
5.453
5.429
5.446
29,271
-0.02(-0.38%)
Sep 18, 2003
5.450
5.471
5.450
5.467
154,105
-0.01(-0.25%)
Sep 17, 2003
5.471
5.485
5.471
5.481
24,105
+0.02(+0.45%)
Sep 16, 2003
5.499
5.499
5.453
5.457
48,211
+0.00(+0.06%)
Sep 15, 2003
5.460
5.488
5.440
5.453
165,297
+0.00(+0.00%)
Sep 12, 2003
5.426
5.453
5.426
5.453
63,134
+0.01(+0.19%)
Sep 11, 2003
5.443
5.443
5.426
5.443
44,768
+0.02(+0.39%)
Sep 10, 2003
5.453
5.453
5.422
5.422
71,169
-0.02(-0.45%)
Sep 09, 2003
5.467
5.467
5.419
5.446
37,306
-0.02(-0.38%)
Sep 08, 2003
5.464
5.488
5.419
5.467
89,249
+0.00(+0.06%)
Sep 05, 2003
5.495
5.495
5.436
5.464
90,396
-0.02(-0.44%)
Sep 04, 2003
5.453
5.488
5.436
5.488
59,116
+0.03(+0.57%)
Sep 03, 2003
5.471
5.471
5.436
5.457
77,483
-0.01(-0.25%)
Sep 02, 2003
5.488
5.492
5.436
5.471
73,752
+0.03(+0.58%)
Aug 29, 2003
5.419
5.453
5.419
5.440
46,489
+0.00(+0.06%)
Aug 28, 2003
5.408
5.436
5.335
5.436
113,641
+0.05(+0.91%)
Aug 27, 2003
5.394
5.401
5.366
5.387
61,412
-0.01(-0.26%)
Aug 26, 2003
5.401
5.408
5.366
5.401
50,220
+0.00(+0.00%)
Aug 25, 2003
5.366
5.401
5.338
5.401
73,752
+0.05(+0.98%)
Aug 22, 2003
5.363
5.377
5.331
5.349
827,921
-0.01(-0.19%)
Aug 21, 2003
5.366
5.377
5.342
5.359
44,768
+0.02(+0.39%)
Aug 20, 2003
5.366
5.384
5.338
5.338
146,070
-0.02(-0.45%)
Aug 19, 2003
5.345
5.366
5.331
5.363
106,180
+0.02(+0.33%)
Aug 18, 2003
5.331
5.363
5.321
5.345
42,759
+0.02(+0.46%)
Aug 15, 2003
5.359
5.359
5.307
5.321
46,202
+0.02(+0.46%)
Aug 14, 2003
5.297
5.331
5.272
5.297
93,266
+0.01(+0.20%)
Aug 13, 2003
5.283
5.297
5.262
5.286
73,178
+0.00(+0.07%)
Aug 12, 2003
5.272
5.283
5.262
5.283
45,628
+0.01(+0.20%)
Aug 11, 2003
5.318
5.318
5.269
5.272
177,350
-0.04(-0.79%)
Aug 08, 2003
5.325
5.335
5.297
5.314
164,149
-0.01(-0.13%)
Aug 07, 2003
5.314
5.328
5.279
5.321
477,525
+0.02(+0.33%)
Aug 06, 2003
5.244
5.304
5.244
5.304
76,909
-0.03(-0.52%)
Aug 05, 2003
5.345
5.345
5.290
5.331
55,960
+0.01(+0.13%)
Aug 04, 2003
5.331
5.331
5.262
5.325
120,242
+0.03(+0.59%)
Aug 01, 2003
5.384
5.384
5.227
5.293
140,043
-0.05(-0.98%)
Jul 31, 2003
5.471
5.471
5.297
5.345
249,667
-0.07(-1.29%)
Jul 30, 2003
5.419
5.440
5.412
5.415
34,149
+0.01(+0.26%)
Jul 29, 2003
5.415
5.419
5.366
5.401
34,436
+0.00(+0.00%)
Jul 28, 2003
5.401
5.436
5.352
5.401
66,865
+0.03(+0.65%)
Jul 25, 2003
5.401
5.401
5.352
5.366
99,580
-0.03(-0.65%)
Jul 24, 2003
5.398
5.401
5.384
5.401
39,889
+0.02(+0.32%)
Jul 23, 2003
5.401
5.405
5.377
5.384
42,472
-0.02(-0.45%)
Jul 22, 2003
5.440
5.440
5.401
5.408
71,169
-0.03(-0.58%)
Jul 21, 2003
5.506
5.506
5.426
5.440
96,423
-0.05(-0.89%)
Jul 18, 2003
5.506
5.541
5.485
5.488
85,231
-0.02(-0.32%)
Jul 17, 2003
5.499
5.586
5.499
5.506
91,544
-0.07(-1.25%)
Jul 16, 2003
5.534
5.575
5.419
5.575
76,909
+0.00(+0.00%)
Jul 15, 2003
5.628
5.628
5.523
5.575
135,738
-0.03(-0.56%)
Jul 14, 2003
5.645
5.645
5.530
5.607
69,734
+0.03(+0.50%)
Jul 11, 2003
5.575
5.603
5.548
5.579
76,622
-0.03(-0.56%)
Jul 10, 2003
5.680
5.680
5.575
5.610
99,293
-0.06(-1.04%)
Jul 09, 2003
5.715
5.715
5.610
5.669
216,952
-0.01(-0.18%)
Jul 08, 2003
5.715
5.729
5.645
5.680
66,865
-0.07(-1.21%)
Jul 07, 2003
5.819
5.819
5.680
5.750
177,924
-0.05(-0.84%)
Jul 03, 2003
5.743
5.819
5.715
5.798
31,567
+0.06(+0.97%)
Jul 02, 2003
5.697
5.743
5.680
5.743
208,343
+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
.