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 28, 2023
9.445
9.566
9.390
9.473
33,885
+0.03(+0.29%)
Apr 27, 2023
9.390
9.483
9.371
9.445
20,832
+0.03(+0.30%)
Apr 26, 2023
9.473
9.483
9.334
9.418
28,572
+0.01(+0.10%)
Apr 25, 2023
9.455
9.473
9.362
9.408
23,041
-0.09(-0.98%)
Apr 24, 2023
9.455
9.577
9.455
9.501
18,884
+0.02(+0.20%)
Apr 21, 2023
9.659
9.729
9.473
9.483
85,087
-0.29(-2.95%)
Apr 20, 2023
9.733
9.854
9.733
9.771
13,827
+0.03(+0.28%)
Apr 19, 2023
9.854
9.854
9.660
9.744
16,579
+0.02(+0.19%)
Apr 18, 2023
9.938
9.954
9.651
9.725
46,543
-0.13(-1.31%)
Apr 17, 2023
9.660
9.984
9.536
9.854
71,580
+0.23(+2.40%)
Apr 14, 2023
9.642
9.752
9.467
9.624
27,322
-0.08(-0.86%)
Apr 13, 2023
9.854
10.00
9.697
9.707
35,411
-0.04(-0.38%)
Apr 12, 2023
9.827
10.33
9.716
9.744
22,010
+0.05(+0.48%)
Apr 11, 2023
9.670
9.836
9.577
9.697
24,864
+0.04(+0.38%)
Apr 10, 2023
9.781
9.873
9.614
9.660
33,206
-0.21(-2.15%)
Apr 06, 2023
10.07
10.11
9.808
9.873
31,918
-0.21(-2.11%)
Apr 05, 2023
10.07
10.16
10.05
10.09
22,462
+0.02(+0.18%)
Apr 04, 2023
9.947
10.17
9.891
10.07
34,189
+0.00(+0.00%)
Apr 03, 2023
9.827
10.08
9.771
10.07
26,990
+0.27(+2.73%)
Mar 31, 2023
9.744
9.998
9.577
9.799
102,944
+0.06(+0.57%)
Mar 30, 2023
9.716
9.762
9.633
9.744
18,615
+0.09(+0.96%)
Mar 29, 2023
9.503
9.679
9.503
9.651
25,984
+0.18(+1.85%)
Mar 28, 2023
9.476
9.602
9.245
9.476
18,678
+0.06(+0.69%)
Mar 27, 2023
9.476
9.577
9.411
9.411
25,077
-0.05(-0.49%)
Mar 24, 2023
9.596
9.605
9.439
9.457
14,896
-0.18(-1.82%)
Mar 23, 2023
9.716
9.864
9.522
9.633
21,134
-0.17(-1.71%)
Mar 22, 2023
9.681
9.800
9.662
9.800
12,505
+0.13(+1.33%)
Mar 21, 2023
9.754
9.754
9.488
9.671
28,379
+0.27(+2.83%)
Mar 20, 2023
9.763
9.782
9.276
9.405
45,404
-0.30(-3.12%)
Mar 17, 2023
9.690
9.919
9.598
9.708
50,492
-0.15(-1.49%)
Mar 16, 2023
9.506
9.892
9.396
9.855
71,356
+0.49(+5.20%)
Mar 15, 2023
9.653
9.653
9.258
9.368
66,099
-0.38(-3.86%)
Mar 14, 2023
9.561
10.00
9.561
9.745
70,199
+0.61(+6.63%)
Mar 13, 2023
10.33
10.33
9.139
9.139
181,220
-1.32(-12.64%)
Mar 10, 2023
10.87
10.87
10.40
10.46
28,082
-0.37(-3.39%)
Mar 09, 2023
10.88
10.94
10.81
10.83
54,456
-0.11(-1.01%)
Mar 08, 2023
10.88
10.99
10.82
10.94
48,881
+0.17(+1.62%)
Mar 07, 2023
10.76
10.85
10.67
10.76
20,012
+0.06(+0.60%)
Mar 06, 2023
10.76
10.89
10.69
10.70
21,933
-0.11(-1.02%)
Mar 03, 2023
10.82
10.96
10.70
10.81
9,940
+0.06(+0.60%)
Mar 02, 2023
10.87
10.95
10.72
10.75
19,071
-0.10(-0.93%)
Mar 01, 2023
10.77
10.91
10.74
10.85
21,097
+0.02(+0.17%)
Feb 28, 2023
10.88
10.88
10.64
10.83
22,670
+0.00(+0.00%)
Feb 27, 2023
10.91
11.05
10.69
10.83
29,784
-0.06(-0.51%)
Feb 24, 2023
11.20
11.20
10.85
10.88
12,714
-0.31(-2.79%)
Feb 23, 2023
11.19
11.30
10.97
11.20
39,869
+0.08(+0.74%)
Feb 22, 2023
11.16
11.16
10.92
11.11
62,235
-0.05(-0.41%)
Feb 21, 2023
11.26
11.29
11.13
11.16
48,277
-0.19(-1.70%)
Feb 17, 2023
11.47
11.53
11.35
11.35
18,205
-0.18(-1.60%)
Feb 16, 2023
11.64
11.75
11.45
11.54
14,798
-0.16(-1.33%)
Feb 15, 2023
11.49
11.69
11.49
11.69
16,821
+0.11(+0.95%)
Feb 14, 2023
11.35
11.63
11.35
11.58
58,213
+0.14(+1.20%)
Feb 13, 2023
11.47
11.47
11.34
11.45
12,218
+0.03(+0.24%)
Feb 10, 2023
11.53
11.53
11.41
11.42
3,772
-0.14(-1.19%)
Feb 09, 2023
11.53
11.67
11.49
11.55
16,875
-0.04(-0.32%)
Feb 08, 2023
11.66
11.66
11.46
11.59
22,895
+0.00(+0.00%)
Feb 07, 2023
11.39
11.65
11.39
11.59
32,041
+0.21(+1.85%)
Feb 06, 2023
11.54
11.60
11.30
11.38
25,504
-0.32(-2.73%)
Feb 03, 2023
11.67
11.79
11.54
11.70
42,121
+0.03(+0.23%)
Feb 02, 2023
11.86
11.86
11.55
11.67
33,549
+0.23(+2.00%)
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
.