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 30, 2007
5.843
5.888
5.794
5.798
60,558
-0.08(-1.30%)
Apr 27, 2007
5.871
5.916
5.840
5.874
31,570
+0.01(+0.24%)
Apr 26, 2007
5.860
5.958
5.860
5.860
53,957
-0.03(-0.53%)
Apr 25, 2007
5.923
5.965
5.860
5.892
43,912
-0.03(-0.47%)
Apr 24, 2007
5.923
5.958
5.906
5.920
35,301
-0.01(-0.12%)
Apr 23, 2007
5.958
5.962
5.923
5.927
10,332
-0.01(-0.23%)
Apr 20, 2007
5.895
5.941
5.892
5.941
23,247
+0.05(+0.83%)
Apr 19, 2007
5.934
5.958
5.871
5.892
37,885
-0.03(-0.47%)
Apr 18, 2007
5.892
5.958
5.892
5.920
41,903
-0.01(-0.12%)
Apr 17, 2007
5.923
5.941
5.899
5.927
31,570
+0.00(+0.06%)
Apr 16, 2007
5.941
5.975
5.923
5.923
18,942
-0.02(-0.35%)
Apr 13, 2007
6.000
6.001
5.944
5.944
20,951
-0.04(-0.70%)
Apr 12, 2007
5.993
5.993
5.895
5.986
57,688
-0.01(-0.12%)
Apr 11, 2007
5.975
6.045
5.975
5.993
32,431
-0.05(-0.86%)
Apr 10, 2007
6.063
6.063
6.045
6.045
24,682
-0.02(-0.29%)
Apr 09, 2007
6.111
6.132
6.063
6.063
44,773
-0.03(-0.57%)
Apr 05, 2007
6.080
6.097
6.028
6.097
16,072
+0.00(+0.00%)
Apr 04, 2007
6.028
6.097
5.993
6.097
51,087
+0.10(+1.74%)
Apr 03, 2007
6.028
6.038
5.975
5.993
24,395
+0.00(+0.00%)
Apr 02, 2007
5.923
5.993
5.888
5.993
35,014
+0.04(+0.64%)
Mar 30, 2007
5.989
5.989
5.927
5.955
34,153
-0.03(-0.47%)
Mar 29, 2007
5.982
6.028
5.958
5.982
43,625
-0.01(-0.23%)
Mar 28, 2007
5.975
5.997
5.975
5.996
19,229
+0.01(+0.17%)
Mar 27, 2007
5.979
6.007
5.975
5.986
20,951
-0.02(-0.41%)
Mar 26, 2007
5.975
6.010
5.975
6.010
19,229
+0.03(+0.45%)
Mar 23, 2007
5.857
5.983
5.857
5.983
55,392
+0.10(+1.73%)
Mar 22, 2007
5.902
6.007
5.867
5.881
69,168
-0.04(-0.64%)
Mar 21, 2007
5.881
5.979
5.881
5.919
22,960
+0.01(+0.23%)
Mar 20, 2007
5.881
5.916
5.864
5.906
29,561
+0.03(+0.47%)
Mar 19, 2007
5.906
5.923
5.857
5.878
19,516
+0.02(+0.30%)
Mar 16, 2007
5.871
5.906
5.854
5.860
22,673
-0.01(-0.12%)
Mar 15, 2007
5.829
5.871
5.829
5.867
21,525
+0.02(+0.36%)
Mar 14, 2007
5.878
5.906
5.840
5.847
11,193
+0.00(+0.06%)
Mar 13, 2007
5.923
5.923
5.840
5.843
32,718
-0.08(-1.35%)
Mar 12, 2007
5.912
5.923
5.871
5.923
27,552
+0.03(+0.59%)
Mar 09, 2007
5.906
5.906
5.836
5.888
14,637
-0.00(-0.00%)
Mar 08, 2007
5.819
5.888
5.819
5.888
68,020
+0.09(+1.50%)
Mar 07, 2007
5.860
5.860
5.773
5.801
61,132
-0.06(-1.01%)
Mar 06, 2007
5.892
5.916
5.857
5.860
54,531
-0.03(-0.53%)
Mar 05, 2007
5.923
5.941
5.892
5.892
20,951
-0.05(-0.76%)
Mar 02, 2007
5.993
6.021
5.923
5.937
73,761
-0.05(-0.81%)
Mar 01, 2007
6.010
6.028
5.962
5.986
24,395
-0.02(-0.41%)
Feb 28, 2007
6.003
6.028
5.958
6.010
16,933
+0.01(+0.12%)
Feb 27, 2007
5.993
6.003
5.975
6.003
18,655
+0.00(+0.00%)
Feb 26, 2007
5.996
6.021
5.968
6.003
44,773
-0.04(-0.69%)
Feb 23, 2007
6.045
6.045
5.975
6.045
13,489
+0.00(+0.00%)
Feb 22, 2007
6.021
6.045
5.979
6.045
36,450
+0.06(+0.99%)
Feb 21, 2007
5.975
5.993
5.955
5.986
24,108
-0.01(-0.23%)
Feb 20, 2007
5.962
6.021
5.962
6.000
24,969
+0.01(+0.12%)
Feb 16, 2007
5.968
5.993
5.962
5.993
18,368
-0.03(-0.58%)
Feb 15, 2007
5.986
6.028
5.986
6.028
28,987
+0.05(+0.76%)
Feb 14, 2007
5.972
6.003
5.965
5.982
32,144
-0.02(-0.34%)
Feb 13, 2007
6.010
6.045
5.958
6.003
26,014
+0.02(+0.40%)
Feb 12, 2007
5.982
6.010
5.979
5.979
12,915
-0.05(-0.75%)
Feb 09, 2007
5.996
6.024
5.982
6.024
29,848
+0.03(+0.46%)
Feb 08, 2007
6.038
6.042
5.979
5.996
30,996
-0.05(-0.81%)
Feb 07, 2007
5.989
6.094
5.982
6.045
61,419
+0.05(+0.76%)
Feb 06, 2007
6.010
6.097
5.982
6.000
26,978
-0.04(-0.63%)
Feb 05, 2007
6.031
6.045
5.993
6.038
34,440
+0.01(+0.17%)
Feb 02, 2007
6.000
6.063
5.979
6.028
40,755
+0.00(+0.00%)
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
.