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
Streaming Delayed Price
Updated: 7:00 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 (%)
May 30, 2003
5.805
5.836
5.749
5.794
132,884
-0.03(-0.54%)
May 29, 2003
5.854
5.854
5.784
5.826
61,419
+0.02(+0.30%)
May 28, 2003
5.871
5.878
5.801
5.808
133,171
+0.01(+0.12%)
May 27, 2003
5.742
5.819
5.742
5.801
226,736
+0.15(+2.59%)
May 23, 2003
5.592
5.655
5.512
5.655
86,389
+0.10(+1.76%)
May 22, 2003
5.547
5.557
5.491
5.557
73,474
+0.08(+1.46%)
May 21, 2003
5.446
5.505
5.446
5.477
40,468
-0.02(-0.44%)
May 20, 2003
5.491
5.522
5.481
5.502
114,229
-0.02(-0.32%)
May 19, 2003
5.575
5.575
5.481
5.519
157,567
-0.00(-0.06%)
May 16, 2003
5.505
5.557
5.477
5.522
50,513
+0.05(+0.83%)
May 15, 2003
5.491
5.498
5.474
5.477
61,993
-0.02(-0.38%)
May 14, 2003
5.498
5.505
5.488
5.498
65,437
+0.00(+0.00%)
May 13, 2003
5.512
5.512
5.488
5.498
24,395
-0.01(-0.25%)
May 12, 2003
5.481
5.575
5.481
5.512
80,075
+0.03(+0.57%)
May 09, 2003
5.582
5.582
5.481
5.481
161,872
-0.05(-0.82%)
May 08, 2003
5.617
5.617
5.522
5.526
80,649
-0.02(-0.31%)
May 07, 2003
5.610
5.610
5.529
5.543
84,093
-0.04(-0.75%)
May 06, 2003
5.620
5.627
5.550
5.585
95,286
+0.03(+0.50%)
May 05, 2003
5.575
5.627
5.557
5.557
120,256
+0.01(+0.13%)
May 02, 2003
5.575
5.592
5.533
5.550
78,927
+0.06(+1.14%)
May 01, 2003
5.592
5.631
5.453
5.488
263,760
-0.16(-2.78%)
Apr 30, 2003
5.686
5.707
5.624
5.644
48,504
-0.05(-0.80%)
Apr 29, 2003
5.766
5.780
5.690
5.690
32,718
-0.03(-0.55%)
Apr 28, 2003
5.843
5.843
5.683
5.721
70,890
-0.02(-0.36%)
Apr 25, 2003
5.739
5.745
5.739
5.742
22,099
+0.00(+0.06%)
Apr 24, 2003
5.679
5.739
5.679
5.739
12,628
+0.06(+1.04%)
Apr 23, 2003
5.665
5.693
5.644
5.679
42,764
-0.02(-0.43%)
Apr 22, 2003
5.766
5.766
5.644
5.704
56,827
-0.01(-0.24%)
Apr 21, 2003
5.836
5.836
5.679
5.718
64,576
-0.10(-1.74%)
Apr 17, 2003
5.819
5.854
5.756
5.819
57,401
+0.05(+0.91%)
Apr 16, 2003
5.826
5.829
5.756
5.766
19,516
-0.07(-1.19%)
Apr 15, 2003
5.871
5.871
5.791
5.836
11,767
-0.03(-0.59%)
Apr 14, 2003
5.801
5.871
5.784
5.871
26,691
+0.10(+1.81%)
Apr 11, 2003
5.759
5.819
5.756
5.766
27,552
+0.00(+0.00%)
Apr 10, 2003
5.836
5.836
5.749
5.766
33,866
+0.01(+0.18%)
Apr 09, 2003
5.885
5.885
5.756
5.756
45,921
-0.13(-2.19%)
Apr 08, 2003
5.829
5.885
5.784
5.885
22,673
+0.06(+0.96%)
Apr 07, 2003
5.801
5.833
5.766
5.829
37,024
+0.01(+0.18%)
Apr 04, 2003
5.711
5.819
5.711
5.819
23,247
+0.09(+1.52%)
Apr 03, 2003
5.697
5.749
5.693
5.732
25,543
-0.01(-0.24%)
Apr 02, 2003
5.683
5.745
5.679
5.745
35,875
+0.06(+0.98%)
Apr 01, 2003
5.634
5.704
5.606
5.690
21,238
+0.08(+1.43%)
Mar 31, 2003
5.599
5.637
5.578
5.610
31,570
-0.02(-0.43%)
Mar 28, 2003
5.617
5.634
5.522
5.634
48,217
+0.03(+0.50%)
Mar 27, 2003
5.575
5.624
5.557
5.606
35,875
+0.06(+1.00%)
Mar 26, 2003
5.502
5.550
5.477
5.550
77,779
+0.08(+1.53%)
Mar 25, 2003
5.554
5.554
5.435
5.467
99,304
-0.09(-1.57%)
Mar 24, 2003
5.575
5.627
5.543
5.554
56,827
-0.04(-0.69%)
Mar 21, 2003
5.641
5.641
5.575
5.592
78,927
-0.09(-1.53%)
Mar 20, 2003
5.714
5.756
5.662
5.679
55,966
-0.07(-1.27%)
Mar 19, 2003
5.819
5.843
5.749
5.752
51,374
-0.09(-1.55%)
Mar 18, 2003
5.798
5.854
5.749
5.843
28,700
+0.04(+0.72%)
Mar 17, 2003
5.885
5.885
5.791
5.801
40,468
-0.05(-0.83%)
Mar 14, 2003
5.805
5.878
5.749
5.850
47,356
+0.01(+0.18%)
Mar 13, 2003
5.854
5.860
5.826
5.840
39,033
+0.01(+0.12%)
Mar 12, 2003
5.860
5.860
5.784
5.833
18,942
-0.02(-0.42%)
Mar 11, 2003
5.749
5.857
5.749
5.857
59,123
+0.12(+2.13%)
Mar 10, 2003
5.798
5.826
5.732
5.735
92,703
-0.10(-1.67%)
Mar 07, 2003
5.728
5.833
5.728
5.833
17,794
+0.07(+1.21%)
Mar 06, 2003
5.819
5.885
5.759
5.763
44,486
-0.03(-0.48%)
Mar 05, 2003
5.766
5.836
5.745
5.791
57,975
+0.04(+0.73%)
Mar 04, 2003
5.732
5.763
5.721
5.749
35,875
+0.02(+0.30%)
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
.