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: 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 (%)
Apr 28, 2006
5.433
5.436
5.373
5.419
37,019
+0.00(+0.00%)
Apr 27, 2006
5.366
5.419
5.366
5.419
37,880
+0.03(+0.58%)
Apr 26, 2006
5.401
5.401
5.335
5.387
66,004
+0.02(+0.39%)
Apr 25, 2006
5.391
5.419
5.335
5.366
37,306
+0.01(+0.20%)
Apr 24, 2006
5.394
5.394
5.328
5.356
78,631
-0.00(-0.06%)
Apr 21, 2006
5.356
5.384
5.321
5.359
60,551
-0.06(-1.03%)
Apr 20, 2006
5.373
5.415
5.363
5.415
35,297
+0.01(+0.26%)
Apr 19, 2006
5.408
5.419
5.318
5.401
42,759
-0.02(-0.32%)
Apr 18, 2006
5.325
5.429
5.325
5.419
91,831
+0.11(+2.03%)
Apr 17, 2006
5.422
5.436
5.300
5.311
99,006
-0.14(-2.56%)
Apr 13, 2006
5.530
5.530
5.422
5.450
72,891
-0.08(-1.45%)
Apr 12, 2006
5.534
5.534
5.509
5.530
16,357
+0.00(+0.00%)
Apr 11, 2006
5.544
5.544
5.509
5.530
46,489
+0.01(+0.19%)
Apr 10, 2006
5.516
5.558
5.509
5.520
57,681
-0.04(-0.69%)
Apr 07, 2006
5.572
5.572
5.513
5.558
47,063
-0.01(-0.19%)
Apr 06, 2006
5.558
5.607
5.516
5.568
22,384
-0.01(-0.13%)
Apr 05, 2006
5.593
5.593
5.537
5.575
18,653
+0.03(+0.50%)
Apr 04, 2006
5.593
5.610
5.541
5.548
30,419
-0.03(-0.50%)
Apr 03, 2006
5.575
5.624
5.541
5.575
30,993
-0.03(-0.50%)
Mar 31, 2006
5.621
5.621
5.541
5.603
42,472
+0.02(+0.31%)
Mar 30, 2006
5.663
5.663
5.520
5.586
36,732
-0.01(-0.19%)
Mar 29, 2006
5.575
5.617
5.534
5.596
22,097
-0.04(-0.68%)
Mar 28, 2006
5.527
5.635
5.527
5.635
29,271
+0.11(+1.95%)
Mar 27, 2006
5.579
5.617
5.513
5.527
52,516
-0.07(-1.31%)
Mar 24, 2006
5.544
5.600
5.544
5.600
29,558
+0.06(+1.01%)
Mar 23, 2006
5.631
5.638
5.530
5.544
51,368
-0.03(-0.56%)
Mar 22, 2006
5.565
5.663
5.516
5.575
55,386
-0.02(-0.37%)
Mar 21, 2006
5.680
5.715
5.579
5.596
40,750
-0.08(-1.47%)
Mar 20, 2006
5.708
5.715
5.669
5.680
82,648
+0.04(+0.68%)
Mar 17, 2006
5.687
5.687
5.579
5.642
48,211
+0.03(+0.62%)
Mar 16, 2006
5.558
5.635
5.544
5.607
95,275
+0.05(+0.88%)
Mar 15, 2006
5.565
5.572
5.541
5.558
30,993
-0.00(-0.06%)
Mar 14, 2006
5.596
5.596
5.558
5.561
46,202
-0.03(-0.62%)
Mar 13, 2006
5.652
5.715
5.596
5.596
68,012
-0.11(-1.89%)
Mar 10, 2006
5.694
5.750
5.694
5.704
21,236
+0.01(+0.24%)
Mar 09, 2006
5.593
5.690
5.575
5.690
88,675
+0.14(+2.58%)
Mar 08, 2006
5.743
5.746
5.548
5.548
47,637
-0.15(-2.57%)
Mar 07, 2006
5.837
5.837
5.694
5.694
74,900
-0.17(-2.85%)
Mar 06, 2006
5.854
5.899
5.854
5.861
35,871
-0.03(-0.53%)
Mar 03, 2006
5.868
5.906
5.833
5.893
81,213
+0.06(+0.96%)
Mar 02, 2006
5.819
5.854
5.819
5.837
14,635
-0.01(-0.24%)
Mar 01, 2006
5.837
5.854
5.802
5.851
21,810
+0.05(+0.84%)
Feb 28, 2006
5.851
5.868
5.767
5.802
42,759
-0.05(-0.83%)
Feb 27, 2006
5.819
5.886
5.802
5.851
51,368
+0.07(+1.21%)
Feb 24, 2006
5.774
5.784
5.764
5.781
18,653
+0.00(+0.00%)
Feb 23, 2006
5.791
5.809
5.753
5.781
34,436
+0.01(+0.18%)
Feb 22, 2006
5.778
5.809
5.771
5.771
34,436
-0.00(-0.06%)
Feb 21, 2006
5.819
5.819
5.767
5.774
59,116
-0.04(-0.72%)
Feb 17, 2006
5.771
5.816
5.771
5.816
42,759
-0.01(-0.18%)
Feb 16, 2006
5.854
5.854
5.802
5.826
29,271
-0.04(-0.71%)
Feb 15, 2006
5.830
5.868
5.830
5.868
33,862
-0.00(-0.06%)
Feb 14, 2006
5.858
5.899
5.837
5.872
26,688
+0.01(+0.24%)
Feb 13, 2006
5.854
5.875
5.837
5.858
23,531
+0.00(+0.06%)
Feb 10, 2006
5.826
5.882
5.823
5.854
42,185
+0.01(+0.24%)
Feb 09, 2006
5.882
5.886
5.819
5.840
33,862
-0.02(-0.30%)
Feb 08, 2006
5.861
5.882
5.854
5.858
13,200
-0.02(-0.30%)
Feb 07, 2006
5.899
5.899
5.858
5.875
28,410
-0.01(-0.12%)
Feb 06, 2006
5.868
5.920
5.858
5.882
37,306
+0.00(+0.06%)
Feb 03, 2006
5.889
5.924
5.861
5.879
14,922
-0.02(-0.41%)
Feb 02, 2006
5.917
5.917
5.861
5.903
24,966
+0.02(+0.36%)
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
.