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 (%)
Apr 30, 2003
5.654
5.675
5.592
5.613
48,778
-0.05(-0.80%)
Apr 29, 2003
5.734
5.748
5.658
5.658
32,903
-0.03(-0.55%)
Apr 28, 2003
5.810
5.810
5.651
5.689
71,291
-0.02(-0.36%)
Apr 25, 2003
5.706
5.713
5.706
5.710
22,224
+0.00(+0.06%)
Apr 24, 2003
5.647
5.706
5.647
5.706
12,699
+0.06(+1.04%)
Apr 23, 2003
5.634
5.661
5.613
5.647
43,005
-0.02(-0.43%)
Apr 22, 2003
5.734
5.734
5.613
5.672
57,148
-0.01(-0.24%)
Apr 21, 2003
5.803
5.803
5.647
5.686
64,941
-0.10(-1.74%)
Apr 17, 2003
5.786
5.821
5.724
5.786
57,725
+0.05(+0.91%)
Apr 16, 2003
5.793
5.796
5.724
5.734
19,626
-0.07(-1.19%)
Apr 15, 2003
5.838
5.838
5.758
5.803
11,833
-0.03(-0.59%)
Apr 14, 2003
5.769
5.838
5.751
5.838
26,842
+0.10(+1.81%)
Apr 11, 2003
5.727
5.786
5.724
5.734
27,708
+0.00(+0.00%)
Apr 10, 2003
5.803
5.803
5.717
5.734
34,058
+0.01(+0.18%)
Apr 09, 2003
5.852
5.852
5.724
5.724
46,180
-0.13(-2.19%)
Apr 08, 2003
5.796
5.852
5.751
5.852
22,801
+0.06(+0.96%)
Apr 07, 2003
5.769
5.800
5.734
5.796
37,233
+0.01(+0.18%)
Apr 04, 2003
5.679
5.786
5.679
5.786
23,378
+0.09(+1.52%)
Apr 03, 2003
5.665
5.717
5.661
5.699
25,687
-0.01(-0.24%)
Apr 02, 2003
5.651
5.713
5.647
5.713
36,078
+0.06(+0.98%)
Apr 01, 2003
5.602
5.672
5.575
5.658
21,358
+0.08(+1.43%)
Mar 31, 2003
5.568
5.606
5.547
5.578
31,749
-0.02(-0.43%)
Mar 28, 2003
5.585
5.602
5.491
5.602
48,489
+0.03(+0.50%)
Mar 27, 2003
5.543
5.592
5.526
5.575
36,078
+0.06(+1.00%)
Mar 26, 2003
5.471
5.519
5.446
5.519
78,218
+0.08(+1.53%)
Mar 25, 2003
5.523
5.523
5.405
5.436
99,865
-0.09(-1.57%)
Mar 24, 2003
5.543
5.595
5.512
5.523
57,148
-0.04(-0.69%)
Mar 21, 2003
5.609
5.609
5.543
5.561
79,372
-0.09(-1.53%)
Mar 20, 2003
5.682
5.724
5.630
5.647
56,282
-0.07(-1.27%)
Mar 19, 2003
5.786
5.810
5.717
5.720
51,664
-0.09(-1.55%)
Mar 18, 2003
5.765
5.821
5.717
5.810
28,862
+0.04(+0.72%)
Mar 17, 2003
5.852
5.852
5.758
5.769
40,696
-0.05(-0.83%)
Mar 14, 2003
5.772
5.845
5.717
5.817
47,623
+0.01(+0.18%)
Mar 13, 2003
5.821
5.828
5.793
5.807
39,253
+0.01(+0.12%)
Mar 12, 2003
5.828
5.828
5.751
5.800
19,049
-0.02(-0.42%)
Mar 11, 2003
5.717
5.824
5.717
5.824
59,457
+0.12(+2.13%)
Mar 10, 2003
5.765
5.793
5.699
5.703
93,227
-0.10(-1.67%)
Mar 07, 2003
5.696
5.800
5.696
5.800
17,895
+0.07(+1.21%)
Mar 06, 2003
5.786
5.852
5.727
5.731
44,737
-0.03(-0.48%)
Mar 05, 2003
5.734
5.803
5.713
5.758
58,303
+0.04(+0.73%)
Mar 04, 2003
5.699
5.731
5.689
5.717
36,078
+0.02(+0.30%)
Mar 03, 2003
5.692
5.699
5.689
5.699
33,480
+0.01(+0.18%)
Feb 28, 2003
5.692
5.720
5.665
5.689
34,346
-0.04(-0.67%)
Feb 27, 2003
5.699
5.734
5.672
5.727
17,317
+0.03(+0.49%)
Feb 26, 2003
5.679
5.699
5.647
5.699
33,480
+0.01(+0.24%)
Feb 25, 2003
5.675
5.724
5.665
5.686
37,233
-0.02(-0.42%)
Feb 24, 2003
5.744
5.744
5.665
5.710
44,160
+0.02(+0.37%)
Feb 21, 2003
5.717
5.737
5.682
5.689
23,090
-0.06(-1.02%)
Feb 20, 2003
5.682
5.748
5.682
5.748
22,513
+0.07(+1.16%)
Feb 19, 2003
5.769
5.769
5.682
5.682
38,964
-0.10(-1.80%)
Feb 18, 2003
5.779
5.786
5.741
5.786
31,460
+0.03(+0.60%)
Feb 14, 2003
5.786
5.786
5.717
5.751
50,510
-0.03(-0.60%)
Feb 13, 2003
5.786
5.786
5.724
5.786
43,871
+0.01(+0.12%)
Feb 12, 2003
5.800
5.800
5.731
5.779
38,676
-0.01(-0.12%)
Feb 11, 2003
5.796
5.803
5.755
5.786
42,717
+0.00(+0.00%)
Feb 10, 2003
5.758
5.800
5.751
5.786
58,880
+0.02(+0.30%)
Feb 07, 2003
5.779
5.783
5.654
5.769
45,603
+0.01(+0.18%)
Feb 06, 2003
5.699
5.803
5.699
5.758
87,454
+0.08(+1.34%)
Feb 05, 2003
5.654
5.689
5.654
5.682
23,956
-0.01(-0.12%)
Feb 04, 2003
5.769
5.769
5.682
5.689
34,635
-0.05(-0.79%)
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
.