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 (%)
Apr 30, 2002
5.122
5.132
5.052
5.059
24,682
-0.03(-0.55%)
Apr 29, 2002
5.087
5.129
5.070
5.087
15,498
+0.02(+0.34%)
Apr 26, 2002
5.087
5.150
5.070
5.070
41,329
+0.00(+0.00%)
Apr 25, 2002
5.122
5.122
5.070
5.070
35,588
-0.02(-0.34%)
Apr 24, 2002
5.125
5.191
5.066
5.087
38,746
-0.05(-0.88%)
Apr 23, 2002
5.157
5.188
5.087
5.132
34,440
+0.00(+0.00%)
Apr 22, 2002
5.139
5.139
5.052
5.132
22,673
-0.04(-0.81%)
Apr 19, 2002
5.164
5.174
5.077
5.174
15,211
+0.00(+0.00%)
Apr 18, 2002
5.171
5.216
5.087
5.174
24,682
+0.03(+0.68%)
Apr 17, 2002
5.087
5.139
5.052
5.139
18,368
-0.00(-0.07%)
Apr 16, 2002
5.157
5.223
5.143
5.143
6,888
-0.07(-1.27%)
Apr 15, 2002
5.185
5.223
5.185
5.209
23,821
+0.06(+1.15%)
Apr 12, 2002
5.171
5.202
5.097
5.150
516,614
-0.01(-0.14%)
Apr 11, 2002
5.101
5.157
5.070
5.157
28,987
+0.06(+1.09%)
Apr 10, 2002
5.070
5.101
5.035
5.101
12,915
+0.01(+0.27%)
Apr 09, 2002
5.101
5.101
5.052
5.087
10,619
-0.01(-0.14%)
Apr 08, 2002
5.070
5.101
5.070
5.094
3,731
+0.02(+0.48%)
Apr 05, 2002
5.035
5.094
5.035
5.070
15,785
+0.03(+0.69%)
Apr 04, 2002
5.017
5.087
5.000
5.035
15,211
-0.02(-0.34%)
Apr 03, 2002
5.097
5.101
5.052
5.052
21,812
-0.04(-0.82%)
Apr 02, 2002
5.017
5.094
5.017
5.094
1,922,953
+0.08(+1.53%)
Apr 01, 2002
5.045
5.101
5.000
5.017
30,709
-0.01(-0.28%)
Mar 29, 2002
5.070
5.070
5.000
5.031
6,314
+0.00(+0.00%)
Mar 28, 2002
5.070
5.070
5.000
5.031
6,314
-0.00(-0.07%)
Mar 27, 2002
5.035
5.070
4.965
5.035
34,440
+0.00(+0.07%)
Mar 26, 2002
4.937
5.031
4.937
5.031
11,767
+0.09(+1.83%)
Mar 25, 2002
4.965
4.965
4.941
4.941
39,894
-0.08(-1.66%)
Mar 22, 2002
5.052
5.052
4.982
5.024
16,359
+0.01(+0.14%)
Mar 21, 2002
5.129
5.129
4.948
5.017
6,572,482
-0.08(-1.50%)
Mar 20, 2002
5.174
5.191
5.087
5.094
30,135
-0.08(-1.55%)
Mar 19, 2002
5.191
5.209
5.164
5.174
10,906
-0.05(-0.93%)
Mar 18, 2002
5.157
5.223
5.157
5.223
17,507
+0.07(+1.28%)
Mar 15, 2002
5.157
5.157
5.122
5.157
12,628
+0.03(+0.68%)
Mar 14, 2002
5.087
5.171
5.087
5.122
28,987
+0.07(+1.38%)
Mar 13, 2002
4.913
5.101
4.902
5.052
73,761
+0.13(+2.69%)
Mar 12, 2002
5.024
5.024
4.885
4.920
51,374
-0.08(-1.67%)
Mar 11, 2002
5.171
5.209
4.930
5.003
161,872
-0.14(-2.64%)
Mar 08, 2002
5.310
5.313
5.139
5.139
54,244
-0.16(-2.96%)
Mar 07, 2002
5.303
5.303
5.261
5.296
23,247
-0.03(-0.65%)
Mar 06, 2002
5.366
5.366
5.296
5.331
50,226
-0.07(-1.29%)
Mar 05, 2002
5.435
5.435
5.355
5.401
45,060
-0.03(-0.64%)
Mar 04, 2002
5.557
5.568
5.401
5.435
22,099
-0.09(-1.58%)
Mar 01, 2002
5.435
5.575
5.435
5.522
19,516
+0.12(+2.26%)
Feb 28, 2002
5.383
5.439
5.366
5.401
39,033
+0.05(+0.98%)
Feb 27, 2002
5.453
5.522
5.348
5.348
33,292
-0.10(-1.92%)
Feb 26, 2002
5.505
5.533
5.453
5.453
9,758
-0.10(-1.88%)
Feb 25, 2002
5.540
5.557
5.488
5.557
14,350
+0.02(+0.31%)
Feb 22, 2002
5.505
5.540
5.498
5.540
15,211
+0.07(+1.27%)
Feb 21, 2002
5.540
5.540
5.435
5.470
22,386
-0.07(-1.26%)
Feb 20, 2002
5.467
5.540
5.401
5.540
54,818
+0.08(+1.40%)
Feb 19, 2002
5.362
5.463
5.362
5.463
28,987
+0.10(+1.95%)
Feb 18, 2002
5.348
5.394
5.313
5.359
16,072
+0.00(+0.00%)
Feb 15, 2002
5.348
5.394
5.313
5.359
16,072
-0.01(-0.13%)
Feb 14, 2002
5.296
5.366
5.268
5.366
15,498
+0.08(+1.45%)
Feb 13, 2002
5.268
5.303
5.268
5.289
12,054
+0.03(+0.53%)
Feb 12, 2002
5.338
5.401
5.251
5.261
64,289
-0.04(-0.79%)
Feb 11, 2002
5.401
5.435
5.303
5.303
34,727
-0.13(-2.44%)
Feb 08, 2002
5.435
5.467
5.418
5.435
9,758
-0.02(-0.32%)
Feb 07, 2002
5.383
5.467
5.383
5.453
13,776
+0.07(+1.29%)
Feb 06, 2002
5.418
5.467
5.383
5.383
21,812
+0.00(+0.00%)
Feb 05, 2002
5.453
5.467
5.383
5.383
15,211
-0.03(-0.64%)
Feb 04, 2002
5.401
5.449
5.401
5.418
4,879
+0.00(+0.00%)
Feb 01, 2002
5.296
5.418
5.296
5.418
9,758
+0.12(+2.30%)
Jan 31, 2002
5.279
5.300
5.279
5.296
20,664
+0.03(+0.66%)
Jan 30, 2002
5.300
5.300
5.226
5.261
12,915
-0.03(-0.66%)
Jan 29, 2002
5.261
5.348
5.226
5.296
22,960
+0.03(+0.66%)
Jan 28, 2002
5.261
5.300
5.188
5.261
21,525
-0.03(-0.59%)
Jan 25, 2002
5.226
5.300
5.226
5.293
20,951
+0.08(+1.61%)
Jan 24, 2002
5.226
5.244
5.174
5.209
18,655
+0.00(+0.00%)
Jan 23, 2002
5.174
5.300
5.174
5.209
21,238
+0.03(+0.67%)
Jan 22, 2002
5.331
5.348
5.157
5.174
62,854
-0.12(-2.30%)
Jan 21, 2002
5.244
5.296
5.244
5.296
17,507
+0.00(+0.00%)
Jan 18, 2002
5.244
5.296
5.244
5.296
17,507
+0.03(+0.66%)
Jan 17, 2002
5.279
5.317
5.261
5.261
30,709
-0.02(-0.33%)
Jan 16, 2002
5.279
5.279
5.226
5.279
31,283
+0.03(+0.66%)
Jan 15, 2002
5.244
5.275
5.230
5.244
9,184
-0.02(-0.33%)
Jan 14, 2002
5.212
5.261
5.209
5.261
34,440
+0.02(+0.47%)
Jan 11, 2002
5.251
5.289
5.226
5.237
26,691
-0.05(-0.92%)
Jan 10, 2002
5.289
5.289
5.247
5.286
28,413
+0.16(+3.20%)
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
.