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: 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 (%)
Jun 28, 2013
6.507
6.581
6.395
6.567
49,395
+0.05(+0.72%)
Jun 27, 2013
6.441
6.530
6.441
6.521
77,624
+0.12(+1.90%)
Jun 26, 2013
6.339
6.418
6.339
6.399
49,245
+0.13(+2.08%)
Jun 25, 2013
6.273
6.339
6.194
6.269
79,229
+0.07(+1.05%)
Jun 24, 2013
6.255
6.255
6.180
6.203
153,661
-0.11(-1.77%)
Jun 21, 2013
6.278
6.427
6.180
6.315
169,588
+0.01(+0.15%)
Jun 20, 2013
6.423
6.423
6.250
6.306
91,565
-0.14(-2.17%)
Jun 19, 2013
6.511
6.525
6.423
6.446
56,140
-0.08(-1.28%)
Jun 18, 2013
6.539
6.542
6.451
6.529
58,681
+0.03(+0.49%)
Jun 17, 2013
6.511
6.565
6.479
6.497
37,804
-0.00(-0.07%)
Jun 14, 2013
6.511
6.539
6.446
6.502
39,902
+0.04(+0.65%)
Jun 13, 2013
6.270
6.460
6.182
6.460
116,806
+0.14(+2.28%)
Jun 12, 2013
6.525
6.525
6.303
6.317
138,256
-0.24(-3.61%)
Jun 11, 2013
6.586
6.613
6.493
6.553
81,215
-0.09(-1.40%)
Jun 10, 2013
6.692
6.692
6.572
6.646
42,337
-0.02(-0.35%)
Jun 07, 2013
6.595
6.724
6.595
6.669
42,934
+0.07(+1.13%)
Jun 06, 2013
6.502
6.644
6.502
6.595
61,887
+0.06(+0.93%)
Jun 05, 2013
6.539
6.621
6.502
6.534
55,054
+0.04(+0.63%)
Jun 04, 2013
6.530
6.595
6.493
6.493
47,867
+0.02(+0.36%)
Jun 03, 2013
6.539
6.632
6.451
6.470
127,691
-0.12(-1.83%)
May 31, 2013
6.841
6.882
6.574
6.590
153,082
-0.24(-3.46%)
May 30, 2013
6.683
6.864
6.683
6.827
34,611
+0.14(+2.15%)
May 29, 2013
6.790
6.859
6.651
6.683
207,367
-0.19(-2.70%)
May 28, 2013
7.138
7.138
6.804
6.869
148,785
-0.26(-3.58%)
May 24, 2013
7.119
7.189
7.096
7.124
52,523
-0.04(-0.58%)
May 23, 2013
7.253
7.253
7.124
7.165
58,674
-0.06(-0.83%)
May 22, 2013
7.221
7.323
7.221
7.225
50,962
+0.03(+0.45%)
May 21, 2013
7.262
7.262
7.193
7.193
55,291
-0.04(-0.57%)
May 20, 2013
7.198
7.291
7.198
7.235
73,036
+0.03(+0.38%)
May 17, 2013
7.225
7.239
7.202
7.207
21,101
-0.02(-0.26%)
May 16, 2013
7.198
7.235
7.198
7.226
35,920
+0.04(+0.52%)
May 15, 2013
7.124
7.221
7.124
7.189
46,475
+0.03(+0.41%)
May 13, 2013
7.170
7.170
7.120
7.159
26,551
-0.00(-0.03%)
May 10, 2013
7.161
7.170
7.120
7.161
21,841
+0.03(+0.39%)
May 09, 2013
7.156
7.177
7.124
7.133
32,008
-0.00(-0.02%)
May 08, 2013
7.064
7.138
7.064
7.134
36,213
+0.06(+0.86%)
May 07, 2013
7.096
7.156
7.050
7.073
49,791
+0.01(+0.20%)
May 06, 2013
7.110
7.124
7.046
7.059
66,601
-0.07(-1.03%)
May 03, 2013
7.189
7.175
7.133
7.133
40,804
-0.02(-0.32%)
May 02, 2013
7.092
7.216
7.073
7.156
58,965
+0.04(+0.63%)
May 01, 2013
7.124
7.147
7.059
7.112
54,699
+0.02(+0.28%)
Apr 30, 2013
7.133
7.133
7.092
7.092
49,371
-0.02(-0.32%)
Apr 29, 2013
7.069
7.147
7.023
7.115
71,249
+0.03(+0.46%)
Apr 26, 2013
7.170
7.170
7.082
7.082
67,588
-0.09(-1.22%)
Apr 25, 2013
7.216
7.239
7.165
7.170
21,778
-0.04(-0.51%)
Apr 24, 2013
7.170
7.207
7.170
7.207
23,096
+0.02(+0.32%)
Apr 23, 2013
7.212
7.212
7.152
7.184
40,741
-0.07(-0.95%)
Apr 22, 2013
7.193
7.285
7.152
7.253
47,430
+0.06(+0.90%)
Apr 19, 2013
7.041
7.207
7.041
7.189
46,391
+0.12(+1.76%)
Apr 18, 2013
7.124
7.124
7.059
7.064
18,180
-0.03(-0.45%)
Apr 17, 2013
7.087
7.124
7.064
7.096
53,989
+0.04(+0.52%)
Apr 16, 2013
7.037
7.099
7.014
7.059
49,715
+0.06(+0.92%)
Apr 15, 2013
7.009
7.064
6.954
6.995
66,650
+0.04(+0.65%)
Apr 12, 2013
6.968
6.972
6.913
6.950
43,014
+0.01(+0.08%)
Apr 11, 2013
6.881
6.949
6.876
6.945
50,516
+0.09(+1.30%)
Apr 10, 2013
6.798
6.876
6.798
6.856
51,063
+0.03(+0.37%)
Apr 09, 2013
6.789
6.830
6.784
6.830
63,980
+0.00(+0.00%)
Apr 08, 2013
6.853
6.867
6.789
6.830
62,494
+0.00(+0.00%)
Apr 05, 2013
6.761
6.853
6.761
6.830
72,775
-0.00(-0.07%)
Apr 04, 2013
6.725
6.867
6.679
6.835
68,921
+0.07(+1.08%)
Apr 03, 2013
6.761
6.803
6.684
6.761
60,980
-0.02(-0.34%)
Apr 02, 2013
6.807
6.885
6.761
6.784
30,885
-0.04(-0.60%)
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
.