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
UNCHANGED
Official Closing Price
Updated: 4:10 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 (%)
Oct 31, 2003
5.679
5.707
5.679
5.707
37,311
+0.04(+0.68%)
Oct 30, 2003
5.589
5.669
5.589
5.669
111,933
+0.10(+1.75%)
Oct 29, 2003
5.557
5.571
5.557
5.571
133,458
+0.03(+0.57%)
Oct 28, 2003
5.453
5.540
5.453
5.540
140,920
+0.08(+1.47%)
Oct 27, 2003
5.435
5.460
5.418
5.460
1,206,007
+0.05(+0.90%)
Oct 24, 2003
5.453
5.453
5.401
5.411
256,298
-0.02(-0.38%)
Oct 23, 2003
5.439
5.453
5.428
5.432
231,328
-0.01(-0.13%)
Oct 22, 2003
5.435
5.453
5.383
5.439
216,978
-0.03(-0.57%)
Oct 21, 2003
5.414
5.470
5.414
5.470
197,748
+0.08(+1.55%)
Oct 20, 2003
5.366
5.401
5.348
5.387
251,992
+0.03(+0.65%)
Oct 17, 2003
5.401
5.401
5.352
5.352
428,215
-0.02(-0.39%)
Oct 16, 2003
5.366
5.373
5.345
5.373
194,878
-0.02(-0.32%)
Oct 15, 2003
5.383
5.383
5.359
5.390
192,869
+0.03(+0.52%)
Oct 14, 2003
5.387
5.387
5.348
5.362
864,180
-0.04(-0.77%)
Oct 13, 2003
5.408
5.418
5.401
5.404
151,253
-0.00(-0.06%)
Oct 10, 2003
5.428
5.428
5.414
5.408
52,235
-0.02(-0.39%)
Oct 09, 2003
5.439
5.435
5.411
5.428
47,643
-0.01(-0.19%)
Oct 08, 2003
5.418
5.439
5.418
5.439
84,954
+0.01(+0.13%)
Oct 07, 2003
5.390
5.432
5.373
5.432
134,893
+0.04(+0.78%)
Oct 06, 2003
5.394
5.397
5.373
5.390
37,311
-0.02(-0.39%)
Oct 03, 2003
5.414
5.414
5.390
5.411
34,440
+0.00(+0.06%)
Oct 02, 2003
5.408
5.408
5.380
5.408
135,467
+0.02(+0.39%)
Oct 01, 2003
5.442
5.442
5.331
5.387
959,754
-0.06(-1.02%)
Sep 30, 2003
5.376
5.442
5.376
5.442
109,350
+0.07(+1.36%)
Sep 29, 2003
5.348
5.376
5.348
5.369
44,486
+0.01(+0.13%)
Sep 26, 2003
5.331
5.362
5.331
5.362
74,622
+0.03(+0.59%)
Sep 25, 2003
5.331
5.331
5.306
5.331
54,531
+0.00(+0.00%)
Sep 24, 2003
5.355
5.355
5.331
5.331
84,667
-0.05(-0.97%)
Sep 23, 2003
5.428
5.414
5.383
5.383
90,981
-0.05(-0.83%)
Sep 22, 2003
5.446
5.449
5.418
5.428
163,881
-0.02(-0.32%)
Sep 19, 2003
5.428
5.453
5.428
5.446
29,274
-0.02(-0.38%)
Sep 18, 2003
5.449
5.470
5.449
5.467
154,123
-0.01(-0.25%)
Sep 17, 2003
5.470
5.484
5.470
5.481
24,108
+0.02(+0.45%)
Sep 16, 2003
5.498
5.498
5.453
5.456
48,217
+0.00(+0.06%)
Sep 15, 2003
5.460
5.488
5.439
5.453
165,316
+0.00(+0.00%)
Sep 12, 2003
5.425
5.453
5.425
5.453
63,141
+0.01(+0.19%)
Sep 11, 2003
5.442
5.442
5.425
5.442
44,773
+0.02(+0.39%)
Sep 10, 2003
5.453
5.453
5.421
5.421
71,177
-0.02(-0.45%)
Sep 09, 2003
5.467
5.467
5.418
5.446
37,311
-0.02(-0.38%)
Sep 08, 2003
5.463
5.488
5.418
5.467
89,259
+0.00(+0.06%)
Sep 05, 2003
5.495
5.495
5.435
5.463
90,407
-0.02(-0.44%)
Sep 04, 2003
5.453
5.488
5.435
5.488
59,123
+0.03(+0.57%)
Sep 03, 2003
5.470
5.470
5.435
5.456
77,492
-0.01(-0.25%)
Sep 02, 2003
5.488
5.491
5.435
5.470
73,761
+0.03(+0.58%)
Aug 29, 2003
5.418
5.453
5.418
5.439
46,495
+0.00(+0.06%)
Aug 28, 2003
5.408
5.435
5.334
5.435
113,655
+0.05(+0.91%)
Aug 27, 2003
5.394
5.401
5.366
5.387
61,419
-0.01(-0.26%)
Aug 26, 2003
5.401
5.408
5.366
5.401
50,226
+0.00(+0.00%)
Aug 25, 2003
5.366
5.401
5.338
5.401
73,761
+0.05(+0.98%)
Aug 22, 2003
5.362
5.376
5.331
5.348
828,017
-0.01(-0.20%)
Aug 21, 2003
5.366
5.376
5.341
5.359
44,773
+0.02(+0.39%)
Aug 20, 2003
5.366
5.383
5.338
5.338
146,087
-0.02(-0.45%)
Aug 19, 2003
5.345
5.366
5.331
5.362
106,192
+0.02(+0.33%)
Aug 18, 2003
5.331
5.362
5.320
5.345
42,764
+0.02(+0.46%)
Aug 15, 2003
5.359
5.359
5.306
5.320
46,208
+0.02(+0.46%)
Aug 14, 2003
5.296
5.331
5.272
5.296
93,277
+0.01(+0.20%)
Aug 13, 2003
5.282
5.296
5.261
5.286
73,187
+0.00(+0.07%)
Aug 12, 2003
5.272
5.282
5.261
5.282
45,634
+0.01(+0.20%)
Aug 11, 2003
5.317
5.317
5.268
5.272
177,370
-0.04(-0.79%)
Aug 08, 2003
5.324
5.334
5.296
5.313
164,168
-0.01(-0.13%)
Aug 07, 2003
5.313
5.327
5.279
5.320
477,581
+0.02(+0.33%)
Aug 06, 2003
5.244
5.303
5.244
5.303
76,918
-0.03(-0.52%)
Aug 05, 2003
5.345
5.345
5.289
5.331
55,966
+0.01(+0.13%)
Aug 04, 2003
5.331
5.331
5.261
5.324
120,256
+0.03(+0.59%)
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
.