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: 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 29, 2005
5.847
5.847
5.784
5.836
16,072
+0.02(+0.30%)
Apr 28, 2005
5.739
5.888
5.739
5.819
55,392
+0.09(+1.52%)
Apr 27, 2005
5.770
5.815
5.707
5.732
46,782
-0.01(-0.12%)
Apr 26, 2005
5.714
5.739
5.655
5.739
50,513
+0.04(+0.67%)
Apr 25, 2005
5.620
5.700
5.582
5.700
52,522
+0.09(+1.68%)
Apr 22, 2005
5.575
5.606
5.568
5.606
45,634
+0.01(+0.12%)
Apr 21, 2005
5.575
5.606
5.568
5.599
61,419
-0.04(-0.68%)
Apr 20, 2005
5.693
5.697
5.610
5.637
51,661
-0.03(-0.49%)
Apr 19, 2005
5.644
5.697
5.592
5.665
100,165
+0.03(+0.56%)
Apr 18, 2005
5.690
5.739
5.620
5.634
67,446
-0.07(-1.22%)
Apr 15, 2005
5.679
5.704
5.592
5.704
51,374
+0.03(+0.61%)
Apr 14, 2005
5.610
5.693
5.596
5.669
139,772
+0.06(+1.06%)
Apr 13, 2005
5.606
5.679
5.585
5.610
57,975
+0.01(+0.25%)
Apr 12, 2005
5.578
5.669
5.575
5.596
44,773
-0.01(-0.19%)
Apr 11, 2005
5.676
5.676
5.592
5.606
44,486
-0.06(-0.98%)
Apr 08, 2005
5.655
5.676
5.620
5.662
48,217
+0.03(+0.62%)
Apr 07, 2005
5.662
5.679
5.627
5.627
45,921
-0.02(-0.31%)
Apr 06, 2005
5.582
5.644
5.575
5.644
39,607
+0.07(+1.19%)
Apr 05, 2005
5.585
5.599
5.561
5.578
68,307
-0.01(-0.12%)
Apr 04, 2005
5.627
5.634
5.557
5.585
113,942
+0.00(+0.00%)
Apr 01, 2005
5.495
5.592
5.495
5.585
73,474
+0.10(+1.84%)
Mar 31, 2005
5.327
5.488
5.324
5.484
76,057
+0.15(+2.88%)
Mar 30, 2005
5.404
5.432
5.317
5.331
120,256
-0.14(-2.55%)
Mar 29, 2005
5.320
5.470
5.313
5.470
108,201
+0.10(+1.88%)
Mar 28, 2005
5.435
5.435
5.317
5.369
147,522
-0.07(-1.22%)
Mar 24, 2005
5.418
5.463
5.401
5.435
127,431
+0.00(+0.00%)
Mar 23, 2005
5.568
5.589
5.313
5.435
149,244
-0.07(-1.27%)
Mar 22, 2005
5.679
5.728
5.401
5.505
224,153
-0.17(-3.07%)
Mar 21, 2005
5.627
5.686
5.620
5.679
164,168
+0.08(+1.37%)
Mar 18, 2005
5.644
5.651
5.578
5.603
111,359
-0.13(-2.25%)
Mar 17, 2005
5.644
5.766
5.522
5.732
299,636
-0.03(-0.60%)
Mar 16, 2005
5.958
5.975
5.732
5.766
242,808
-0.22(-3.72%)
Mar 15, 2005
6.080
6.115
5.951
5.989
66,298
-0.13(-2.05%)
Mar 14, 2005
6.150
6.171
5.941
6.115
84,380
-0.05(-0.85%)
Mar 11, 2005
6.045
6.191
6.014
6.167
96,434
+0.11(+1.84%)
Mar 10, 2005
6.063
6.097
5.888
6.056
176,796
-0.06(-0.97%)
Mar 09, 2005
6.254
6.313
6.063
6.115
187,129
-0.21(-3.31%)
Mar 08, 2005
6.317
6.341
6.306
6.324
51,087
+0.01(+0.22%)
Mar 07, 2005
6.355
6.411
6.310
6.310
98,443
-0.05(-0.77%)
Mar 04, 2005
6.463
6.522
6.341
6.359
144,652
-0.15(-2.30%)
Mar 03, 2005
6.509
6.557
6.477
6.509
41,329
-0.03(-0.53%)
Mar 02, 2005
6.533
6.557
6.484
6.543
33,005
+0.01(+0.11%)
Mar 01, 2005
6.498
6.540
6.477
6.536
29,561
-0.00(-0.05%)
Feb 28, 2005
6.526
6.540
6.463
6.540
44,486
+0.05(+0.70%)
Feb 25, 2005
6.411
6.509
6.411
6.495
43,051
+0.05(+0.81%)
Feb 24, 2005
6.446
6.460
6.411
6.442
16,933
+0.02(+0.33%)
Feb 23, 2005
6.366
6.428
6.359
6.421
69,168
-0.02(-0.32%)
Feb 22, 2005
6.481
6.481
6.425
6.442
47,643
-0.10(-1.49%)
Feb 18, 2005
6.488
6.543
6.474
6.540
31,570
+0.02(+0.27%)
Feb 17, 2005
6.498
6.568
6.484
6.522
29,848
+0.03(+0.43%)
Feb 16, 2005
6.446
6.550
6.446
6.495
51,948
+0.03(+0.49%)
Feb 15, 2005
6.463
6.495
6.432
6.463
60,558
+0.01(+0.11%)
Feb 14, 2005
6.460
6.481
6.446
6.456
55,966
-0.05(-0.75%)
Feb 11, 2005
6.557
6.568
6.481
6.505
47,930
-0.03(-0.48%)
Feb 10, 2005
6.516
6.536
6.481
6.536
38,746
+0.06(+0.86%)
Feb 09, 2005
6.401
6.529
6.401
6.481
54,244
+0.07(+1.05%)
Feb 08, 2005
6.428
6.432
6.404
6.413
49,939
-0.02(-0.24%)
Feb 07, 2005
6.425
6.439
6.394
6.428
41,042
+0.02(+0.33%)
Feb 04, 2005
6.401
6.421
6.380
6.407
43,625
+0.01(+0.16%)
Feb 03, 2005
6.397
6.401
6.366
6.397
47,069
+0.02(+0.27%)
Feb 02, 2005
6.397
6.401
6.345
6.380
32,718
+0.03(+0.55%)
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
.