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 (%)
Dec 30, 2011
5.783
5.878
5.692
5.854
86,756
+0.10(+1.79%)
Dec 29, 2011
5.779
5.792
5.734
5.751
38,756
-0.05(-0.78%)
Dec 28, 2011
5.796
5.833
5.796
5.796
30,248
-0.00(-0.07%)
Dec 27, 2011
5.804
5.825
5.775
5.800
58,491
-0.04(-0.67%)
Dec 23, 2011
5.845
5.874
5.825
5.839
45,606
+0.06(+1.03%)
Dec 21, 2011
5.796
5.807
5.763
5.779
56,269
+0.02(+0.29%)
Dec 20, 2011
5.796
5.796
5.589
5.763
77,282
+0.05(+0.80%)
Dec 19, 2011
5.701
5.795
5.684
5.717
50,649
+0.04(+0.65%)
Dec 16, 2011
5.623
5.725
5.619
5.680
80,232
+0.04(+0.79%)
Dec 15, 2011
5.561
5.692
5.561
5.635
54,092
+0.11(+1.93%)
Dec 14, 2011
5.569
5.569
5.516
5.528
44,651
-0.04(-0.66%)
Dec 13, 2011
5.586
5.590
5.528
5.565
110,004
-0.01(-0.15%)
Dec 12, 2011
5.578
5.598
5.508
5.574
29,605
+0.00(+0.07%)
Dec 09, 2011
5.569
5.610
5.537
5.569
43,624
+0.06(+1.12%)
Dec 08, 2011
5.590
5.590
5.500
5.508
38,824
-0.07(-1.25%)
Dec 07, 2011
5.610
5.610
5.541
5.578
52,459
-0.02(-0.37%)
Dec 06, 2011
5.594
5.615
5.561
5.598
66,675
+0.04(+0.66%)
Dec 05, 2011
5.578
5.647
5.553
5.561
78,858
+0.02(+0.28%)
Dec 02, 2011
5.639
5.639
5.528
5.546
66,663
-0.06(-1.16%)
Dec 01, 2011
5.610
5.635
5.500
5.610
47,889
+0.02(+0.44%)
Nov 30, 2011
5.635
5.635
5.557
5.586
90,608
+0.05(+0.96%)
Nov 29, 2011
5.537
5.537
5.516
5.533
27,236
-0.01(-0.15%)
Nov 28, 2011
5.578
5.578
5.528
5.541
29,734
+0.07(+1.35%)
Nov 25, 2011
5.442
5.475
5.438
5.467
15,960
+0.05(+0.83%)
Nov 23, 2011
5.520
5.520
5.385
5.422
87,028
-0.10(-1.85%)
Nov 22, 2011
5.549
5.549
5.483
5.524
96,112
+0.03(+0.60%)
Nov 21, 2011
5.475
5.492
5.451
5.492
35,030
-0.02(-0.37%)
Nov 18, 2011
5.533
5.549
5.458
5.512
60,648
+0.02(+0.32%)
Nov 17, 2011
5.535
5.592
5.393
5.494
101,845
-0.03(-0.59%)
Nov 16, 2011
5.470
5.528
5.458
5.527
49,980
+0.04(+0.67%)
Nov 15, 2011
5.442
5.494
5.442
5.490
43,617
+0.05(+0.90%)
Nov 14, 2011
5.466
5.470
5.405
5.442
19,597
-0.01(-0.15%)
Nov 11, 2011
5.397
5.478
5.397
5.450
39,516
+0.08(+1.52%)
Nov 10, 2011
5.417
5.429
5.364
5.368
35,019
+0.00(+0.00%)
Nov 09, 2011
5.405
5.405
5.340
5.368
74,297
-0.05(-0.90%)
Nov 08, 2011
5.376
5.429
5.368
5.417
43,285
+0.06(+1.06%)
Nov 07, 2011
5.393
5.421
5.356
5.360
52,029
-0.01(-0.15%)
Nov 04, 2011
5.348
5.368
5.340
5.368
16,324
+0.02(+0.38%)
Nov 03, 2011
5.385
5.387
5.315
5.348
47,295
-0.02(-0.38%)
Nov 02, 2011
5.380
5.401
5.336
5.368
38,216
+0.06(+1.07%)
Nov 01, 2011
5.352
5.356
5.291
5.311
65,415
-0.07(-1.29%)
Oct 31, 2011
5.442
5.442
5.362
5.380
48,051
-0.01(-0.23%)
Oct 28, 2011
5.421
5.437
5.348
5.393
64,125
+0.03(+0.53%)
Oct 27, 2011
5.535
5.535
5.311
5.364
121,961
+0.00(+0.00%)
Oct 26, 2011
5.433
5.433
5.318
5.364
71,892
+0.04(+0.76%)
Oct 25, 2011
5.352
5.372
5.234
5.324
182,537
-0.03(-0.53%)
Oct 24, 2011
5.507
5.560
5.324
5.352
264,287
-0.16(-2.95%)
Oct 21, 2011
5.869
5.869
5.515
5.515
218,018
-0.26(-4.58%)
Oct 20, 2011
5.787
5.816
5.706
5.779
73,489
+0.03(+0.47%)
Oct 19, 2011
5.705
5.774
5.669
5.752
104,531
+0.06(+1.04%)
Oct 18, 2011
5.608
5.693
5.541
5.693
59,806
+0.11(+1.96%)
Oct 17, 2011
5.507
5.592
5.486
5.584
106,587
+0.11(+2.07%)
Oct 14, 2011
5.475
5.491
5.406
5.471
84,407
+0.08(+1.46%)
Oct 13, 2011
5.390
5.410
5.329
5.392
42,969
-0.02(-0.41%)
Oct 12, 2011
5.414
5.414
5.329
5.414
40,293
+0.04(+0.83%)
Oct 11, 2011
5.410
5.418
5.349
5.370
81,654
-0.08(-1.48%)
Oct 10, 2011
5.317
5.487
5.317
5.450
63,654
+0.18(+3.45%)
Oct 07, 2011
5.329
5.357
5.256
5.269
52,832
+0.01(+0.23%)
Oct 06, 2011
5.188
5.330
5.173
5.256
61,886
+0.10(+1.88%)
Oct 05, 2011
5.026
5.184
5.026
5.159
58,119
+0.17(+3.40%)
Oct 04, 2011
5.078
5.107
4.913
4.990
158,331
-0.21(-3.97%)
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
.