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, 2020
11.01
11.01
10.74
10.89
40,504
-0.16(-1.47%)
Apr 29, 2020
10.73
11.05
10.52
11.05
42,106
+0.58(+5.53%)
Apr 28, 2020
10.61
10.61
10.45
10.47
33,085
+0.02(+0.22%)
Apr 27, 2020
10.39
10.73
10.27
10.45
62,372
+0.19(+1.81%)
Apr 24, 2020
10.38
10.42
9.887
10.27
26,540
+0.20(+1.95%)
Apr 23, 2020
10.44
10.44
9.958
10.07
26,335
+0.01(+0.05%)
Apr 22, 2020
9.833
10.15
9.802
10.06
21,182
+0.29(+2.92%)
Apr 21, 2020
9.951
10.09
9.713
9.778
61,111
-0.33(-3.26%)
Apr 20, 2020
9.828
10.29
9.828
10.11
61,188
+0.09(+0.90%)
Apr 17, 2020
10.12
10.23
9.951
10.02
36,205
-0.05(-0.46%)
Apr 16, 2020
10.17
10.17
9.905
10.06
27,338
+0.05(+0.52%)
Apr 15, 2020
9.997
10.07
9.897
10.01
21,668
-0.15(-1.51%)
Apr 14, 2020
9.951
10.28
9.844
10.17
80,413
+0.49(+5.08%)
Apr 13, 2020
10.07
10.16
9.590
9.675
60,277
-0.58(-5.62%)
Apr 09, 2020
9.882
10.32
9.759
10.25
61,470
+0.38(+3.89%)
Apr 08, 2020
9.345
9.867
9.180
9.867
71,651
+0.77(+8.44%)
Apr 07, 2020
8.830
9.230
8.830
9.099
49,909
+0.45(+5.24%)
Apr 06, 2020
8.608
8.799
8.454
8.646
74,756
+0.09(+1.08%)
Apr 03, 2020
8.692
8.692
8.360
8.554
27,088
-0.20(-2.28%)
Apr 02, 2020
8.446
8.873
8.446
8.753
27,147
+0.04(+0.44%)
Apr 01, 2020
8.984
9.003
8.600
8.715
72,866
-0.55(-5.97%)
Mar 31, 2020
9.299
9.521
9.105
9.268
45,476
+0.15(+1.68%)
Mar 30, 2020
9.084
9.299
8.876
9.114
58,044
-0.08(-0.92%)
Mar 27, 2020
9.314
9.314
8.846
9.199
66,550
-0.31(-3.31%)
Mar 26, 2020
9.107
9.882
8.792
9.514
84,062
+0.68(+7.74%)
Mar 25, 2020
7.909
9.406
7.740
8.830
89,194
+1.11(+14.43%)
Mar 24, 2020
6.665
8.148
6.665
7.717
156,034
+1.31(+20.36%)
Mar 23, 2020
7.325
7.333
5.951
6.411
224,535
-1.16(-15.27%)
Mar 20, 2020
7.239
8.344
7.087
7.567
133,194
+0.69(+10.09%)
Mar 19, 2020
5.799
7.247
5.592
6.874
249,161
+0.69(+11.22%)
Mar 18, 2020
8.001
8.192
5.980
6.180
209,534
-2.13(-25.66%)
Mar 17, 2020
8.847
9.023
8.192
8.314
195,234
-0.60(-6.75%)
Mar 16, 2020
9.320
9.907
8.802
8.916
66,458
-1.17(-11.56%)
Mar 13, 2020
9.617
10.08
9.617
10.08
80,835
+0.85(+9.16%)
Mar 12, 2020
10.15
10.22
8.154
9.236
260,353
-1.30(-12.30%)
Mar 11, 2020
10.96
10.96
10.39
10.53
67,273
-0.33(-3.02%)
Mar 10, 2020
10.88
11.00
10.78
10.86
47,448
+0.08(+0.71%)
Mar 09, 2020
10.81
10.82
9.312
10.78
154,211
-0.50(-4.39%)
Mar 06, 2020
11.49
11.72
11.16
11.28
89,364
-0.57(-4.82%)
Mar 05, 2020
12.00
12.05
11.66
11.85
47,304
-0.29(-2.39%)
Mar 04, 2020
11.78
12.22
11.78
12.14
40,282
+0.44(+3.78%)
Mar 03, 2020
11.45
12.16
11.40
11.70
120,512
+0.30(+2.68%)
Mar 02, 2020
10.89
11.39
10.89
11.39
84,478
+0.59(+5.50%)
Feb 28, 2020
11.00
11.03
10.67
10.80
153,534
-0.38(-3.41%)
Feb 27, 2020
11.45
11.50
11.10
11.18
228,611
-0.40(-3.49%)
Feb 26, 2020
11.60
11.81
11.49
11.58
191,541
-0.01(-0.07%)
Feb 25, 2020
12.80
12.92
11.51
11.59
188,468
-1.06(-8.37%)
Feb 24, 2020
12.86
13.12
12.59
12.65
89,438
-0.59(-4.49%)
Feb 21, 2020
13.26
13.31
13.22
13.24
33,331
-0.02(-0.12%)
Feb 20, 2020
13.10
13.32
13.09
13.26
25,383
+0.09(+0.68%)
Feb 19, 2020
12.94
13.53
12.92
13.17
53,165
+0.18(+1.38%)
Feb 18, 2020
12.90
13.08
12.71
12.99
33,406
+0.00(+0.00%)
Feb 14, 2020
12.66
13.01
12.66
12.99
39,275
+0.24(+1.86%)
Feb 13, 2020
12.66
12.81
12.66
12.75
15,383
+0.08(+0.64%)
Feb 12, 2020
12.71
12.81
12.65
12.67
35,923
+0.03(+0.24%)
Feb 11, 2020
12.50
12.70
12.50
12.64
51,752
+0.18(+1.46%)
Feb 10, 2020
12.48
12.55
12.42
12.46
34,324
-0.02(-0.18%)
Feb 07, 2020
12.44
12.49
12.32
12.48
14,629
+0.14(+1.11%)
Feb 06, 2020
12.46
12.46
12.29
12.34
27,126
-0.06(-0.49%)
Feb 05, 2020
12.42
12.50
12.34
12.41
30,631
+0.02(+0.12%)
Feb 04, 2020
12.31
12.43
12.30
12.39
16,292
+0.25(+2.06%)
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
.