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, 2015
8.395
8.449
8.360
8.443
31,268
+0.05(+0.64%)
Apr 29, 2015
8.373
8.395
8.319
8.389
41,040
+0.00(+0.00%)
Apr 28, 2015
8.389
8.389
8.357
8.389
9,384
+0.01(+0.13%)
Apr 27, 2015
8.378
8.395
8.324
8.378
22,704
+0.02(+0.23%)
Apr 24, 2015
8.422
8.465
8.319
8.359
25,004
-0.03(-0.36%)
Apr 23, 2015
8.454
8.459
8.389
8.389
24,445
-0.11(-1.27%)
Apr 22, 2015
8.319
8.497
8.319
8.497
26,118
+0.17(+2.01%)
Apr 21, 2015
8.292
8.481
8.276
8.330
18,102
+0.00(+0.00%)
Apr 20, 2015
8.308
8.335
8.287
8.330
23,168
+0.02(+0.19%)
Apr 17, 2015
8.298
8.314
8.233
8.314
15,479
+0.08(+0.98%)
Apr 16, 2015
8.196
8.298
8.196
8.233
15,718
+0.02(+0.26%)
Apr 15, 2015
8.292
8.292
8.185
8.212
34,095
-0.05(-0.58%)
Apr 14, 2015
8.394
8.394
8.255
8.260
19,205
-0.11(-1.28%)
Apr 13, 2015
8.303
8.367
8.298
8.367
27,948
+0.06(+0.78%)
Apr 10, 2015
8.196
8.314
8.099
8.303
46,115
+0.06(+0.69%)
Apr 09, 2015
8.196
8.287
8.196
8.246
25,935
+0.03(+0.35%)
Apr 08, 2015
8.158
8.249
8.153
8.217
21,373
+0.06(+0.72%)
Apr 07, 2015
8.223
8.223
8.152
8.158
31,403
-0.03(-0.33%)
Apr 06, 2015
8.185
8.223
8.164
8.185
25,014
-0.05(-0.65%)
Apr 02, 2015
8.217
8.239
8.239
8.239
27,220
+0.03(+0.33%)
Apr 01, 2015
8.169
8.244
8.125
8.212
24,343
+0.08(+0.92%)
Mar 31, 2015
8.244
8.244
8.126
8.137
33,269
-0.10(-1.24%)
Mar 30, 2015
8.244
8.249
8.115
8.239
17,993
+0.03(+0.39%)
Mar 27, 2015
8.147
8.223
8.131
8.206
21,537
+0.08(+0.92%)
Mar 26, 2015
8.078
8.180
8.078
8.131
35,975
+0.02(+0.28%)
Mar 25, 2015
8.201
8.201
8.067
8.108
46,639
-0.07(-0.81%)
Mar 24, 2015
8.212
8.223
8.121
8.174
36,137
+0.05(+0.66%)
Mar 23, 2015
8.115
8.244
8.099
8.121
29,966
-0.00(-0.00%)
Mar 20, 2015
8.185
8.287
8.115
8.121
28,252
-0.04(-0.46%)
Mar 19, 2015
8.185
8.186
8.089
8.158
17,643
-0.02(-0.20%)
Mar 18, 2015
8.089
8.185
8.089
8.174
52,943
+0.03(+0.39%)
Mar 17, 2015
8.110
8.142
8.089
8.142
17,940
+0.00(+0.00%)
Mar 16, 2015
8.174
8.265
8.126
8.142
45,533
-0.06(-0.72%)
Mar 13, 2015
8.094
8.259
8.089
8.201
36,013
+0.09(+1.05%)
Mar 12, 2015
8.084
8.158
8.084
8.116
36,919
+0.01(+0.13%)
Mar 11, 2015
8.054
8.105
8.036
8.105
45,859
+0.06(+0.76%)
Mar 10, 2015
8.020
8.078
7.998
8.044
31,580
+0.02(+0.30%)
Mar 09, 2015
8.020
8.036
7.966
8.020
48,503
-0.02(-0.20%)
Mar 06, 2015
8.142
8.148
8.020
8.036
34,066
-0.12(-1.44%)
Mar 05, 2015
8.132
8.196
8.105
8.153
36,763
-0.01(-0.06%)
Mar 04, 2015
8.137
8.185
8.078
8.158
15,691
-0.04(-0.52%)
Mar 03, 2015
8.105
8.206
8.089
8.201
38,286
+0.03(+0.33%)
Mar 02, 2015
8.185
8.223
8.142
8.174
23,997
-0.07(-0.90%)
Feb 27, 2015
8.222
8.265
8.126
8.249
22,452
+0.03(+0.32%)
Feb 26, 2015
8.078
8.259
8.068
8.222
52,554
+0.14(+1.71%)
Feb 25, 2015
8.121
8.132
8.078
8.084
41,872
-0.03(-0.37%)
Feb 24, 2015
8.126
8.132
8.084
8.113
25,274
+0.00(+0.05%)
Feb 23, 2015
8.025
8.126
8.020
8.109
28,686
+0.08(+1.05%)
Feb 20, 2015
8.025
8.025
8.004
8.025
21,916
+0.01(+0.07%)
Feb 19, 2015
8.030
8.053
8.009
8.020
42,240
-0.10(-1.25%)
Feb 18, 2015
8.068
8.126
7.956
8.121
48,860
+0.04(+0.46%)
Feb 17, 2015
8.174
8.216
8.036
8.084
69,592
-0.16(-1.93%)
Feb 13, 2015
8.152
8.243
8.243
8.243
67,538
+0.11(+1.30%)
Feb 12, 2015
8.031
8.168
8.031
8.136
49,091
+0.08(+0.99%)
Feb 11, 2015
8.052
8.057
8.031
8.057
20,150
+0.02(+0.26%)
Feb 10, 2015
8.084
8.084
8.031
8.036
28,217
+0.00(+0.00%)
Feb 09, 2015
8.137
8.137
8.031
8.036
60,218
-0.05(-0.59%)
Feb 06, 2015
8.137
8.142
8.062
8.083
44,528
-0.05(-0.65%)
Feb 05, 2015
8.179
8.179
8.117
8.137
18,259
+0.01(+0.07%)
Feb 04, 2015
8.057
8.174
8.057
8.131
34,029
+0.02(+0.26%)
Feb 03, 2015
8.041
8.115
8.041
8.110
27,485
+0.02(+0.20%)
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
.