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 30, 2003
5.746
5.746
5.697
5.697
114,215
-0.05(-0.85%)
Jun 27, 2003
5.767
5.784
5.708
5.746
41,898
+0.00(+0.00%)
Jun 26, 2003
5.697
5.760
5.697
5.746
14,635
+0.02(+0.43%)
Jun 25, 2003
5.802
5.802
5.694
5.722
55,386
-0.03(-0.61%)
Jun 24, 2003
5.732
5.771
5.697
5.757
177,924
-0.03(-0.60%)
Jun 23, 2003
5.837
5.837
5.739
5.791
75,187
-0.00(-0.06%)
Jun 20, 2003
5.802
5.802
5.771
5.795
75,474
+0.03(+0.48%)
Jun 19, 2003
5.680
5.809
5.680
5.767
54,812
+0.05(+0.79%)
Jun 18, 2003
5.739
5.739
5.680
5.722
49,646
-0.01(-0.12%)
Jun 17, 2003
5.722
5.778
5.656
5.729
156,688
+0.01(+0.12%)
Jun 16, 2003
5.774
5.778
5.715
5.722
103,023
-0.06(-1.08%)
Jun 13, 2003
5.819
5.819
5.750
5.784
62,273
-0.02(-0.42%)
Jun 12, 2003
5.774
5.882
5.715
5.809
73,465
+0.09(+1.65%)
Jun 11, 2003
5.750
5.784
5.711
5.715
69,447
+0.00(+0.06%)
Jun 10, 2003
5.680
5.715
5.621
5.711
76,048
+0.05(+0.86%)
Jun 09, 2003
5.649
5.663
5.610
5.663
191,698
+0.01(+0.25%)
Jun 06, 2003
5.725
5.732
5.645
5.649
110,485
-0.05(-0.92%)
Jun 05, 2003
5.697
5.701
5.669
5.701
107,328
-0.03(-0.61%)
Jun 04, 2003
5.743
5.788
5.732
5.736
74,900
-0.06(-1.02%)
Jun 03, 2003
5.750
5.802
5.743
5.795
79,778
+0.01(+0.24%)
Jun 02, 2003
5.837
5.837
5.750
5.781
95,849
-0.01(-0.24%)
May 30, 2003
5.805
5.837
5.750
5.795
132,869
-0.03(-0.54%)
May 29, 2003
5.854
5.854
5.784
5.826
61,412
+0.02(+0.30%)
May 28, 2003
5.872
5.879
5.802
5.809
133,156
+0.01(+0.12%)
May 27, 2003
5.743
5.819
5.743
5.802
226,709
+0.15(+2.59%)
May 23, 2003
5.593
5.656
5.513
5.656
86,379
+0.10(+1.76%)
May 22, 2003
5.548
5.558
5.492
5.558
73,465
+0.08(+1.46%)
May 21, 2003
5.446
5.506
5.446
5.478
40,463
-0.02(-0.44%)
May 20, 2003
5.492
5.523
5.481
5.502
114,215
-0.02(-0.32%)
May 19, 2003
5.575
5.575
5.481
5.520
157,549
-0.00(-0.06%)
May 16, 2003
5.506
5.558
5.478
5.523
50,507
+0.05(+0.83%)
May 15, 2003
5.492
5.499
5.474
5.478
61,986
-0.02(-0.38%)
May 14, 2003
5.499
5.506
5.488
5.499
65,430
+0.00(+0.00%)
May 13, 2003
5.513
5.513
5.488
5.499
24,392
-0.01(-0.25%)
May 12, 2003
5.481
5.575
5.481
5.513
80,065
+0.03(+0.57%)
May 09, 2003
5.582
5.582
5.481
5.481
161,853
-0.05(-0.82%)
May 08, 2003
5.617
5.617
5.523
5.527
80,639
-0.02(-0.31%)
May 07, 2003
5.610
5.610
5.530
5.544
84,083
-0.04(-0.75%)
May 06, 2003
5.621
5.628
5.551
5.586
95,275
+0.03(+0.50%)
May 05, 2003
5.575
5.628
5.558
5.558
120,242
+0.01(+0.13%)
May 02, 2003
5.575
5.593
5.534
5.551
78,917
+0.06(+1.14%)
May 01, 2003
5.593
5.631
5.453
5.488
263,729
-0.16(-2.78%)
Apr 30, 2003
5.687
5.708
5.624
5.645
48,498
-0.05(-0.80%)
Apr 29, 2003
5.767
5.781
5.690
5.690
32,715
-0.03(-0.55%)
Apr 28, 2003
5.844
5.844
5.683
5.722
70,882
-0.02(-0.36%)
Apr 25, 2003
5.739
5.746
5.739
5.743
22,097
+0.00(+0.06%)
Apr 24, 2003
5.680
5.739
5.680
5.739
12,626
+0.06(+1.04%)
Apr 23, 2003
5.666
5.694
5.645
5.680
42,759
-0.02(-0.43%)
Apr 22, 2003
5.767
5.767
5.645
5.704
56,820
-0.01(-0.24%)
Apr 21, 2003
5.837
5.837
5.680
5.718
64,569
-0.10(-1.74%)
Apr 17, 2003
5.819
5.854
5.757
5.819
57,394
+0.05(+0.91%)
Apr 16, 2003
5.826
5.830
5.757
5.767
19,514
-0.07(-1.19%)
Apr 15, 2003
5.872
5.872
5.791
5.837
11,765
-0.03(-0.59%)
Apr 14, 2003
5.802
5.872
5.784
5.872
26,688
+0.10(+1.81%)
Apr 11, 2003
5.760
5.819
5.757
5.767
27,549
+0.00(+0.00%)
Apr 10, 2003
5.837
5.837
5.750
5.767
33,862
+0.01(+0.18%)
Apr 09, 2003
5.886
5.886
5.757
5.757
45,915
-0.13(-2.19%)
Apr 08, 2003
5.830
5.886
5.784
5.886
22,670
+0.06(+0.96%)
Apr 07, 2003
5.802
5.833
5.767
5.830
37,019
+0.01(+0.18%)
Apr 04, 2003
5.711
5.819
5.711
5.819
23,244
+0.09(+1.52%)
Apr 03, 2003
5.697
5.750
5.694
5.732
25,540
-0.01(-0.24%)
Apr 02, 2003
5.683
5.746
5.680
5.746
35,871
+0.06(+0.98%)
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
.