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
)
10.38
+0.01 (+0.10%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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 (%)
Aug 29, 2003
5.418
5.453
5.418
5.439
46,495
+0.00(+0.06%)
Aug 28, 2003
5.408
5.435
5.334
5.435
113,655
+0.05(+0.91%)
Aug 27, 2003
5.394
5.401
5.366
5.387
61,419
-0.01(-0.26%)
Aug 26, 2003
5.401
5.408
5.366
5.401
50,226
+0.00(+0.00%)
Aug 25, 2003
5.366
5.401
5.338
5.401
73,761
+0.05(+0.98%)
Aug 22, 2003
5.362
5.376
5.331
5.348
828,017
-0.01(-0.20%)
Aug 21, 2003
5.366
5.376
5.341
5.359
44,773
+0.02(+0.39%)
Aug 20, 2003
5.366
5.383
5.338
5.338
146,087
-0.02(-0.45%)
Aug 19, 2003
5.345
5.366
5.331
5.362
106,192
+0.02(+0.33%)
Aug 18, 2003
5.331
5.362
5.320
5.345
42,764
+0.02(+0.46%)
Aug 15, 2003
5.359
5.359
5.306
5.320
46,208
+0.02(+0.46%)
Aug 14, 2003
5.296
5.331
5.272
5.296
93,277
+0.01(+0.20%)
Aug 13, 2003
5.282
5.296
5.261
5.286
73,187
+0.00(+0.07%)
Aug 12, 2003
5.272
5.282
5.261
5.282
45,634
+0.01(+0.20%)
Aug 11, 2003
5.317
5.317
5.268
5.272
177,370
-0.04(-0.79%)
Aug 08, 2003
5.324
5.334
5.296
5.313
164,168
-0.01(-0.13%)
Aug 07, 2003
5.313
5.327
5.279
5.320
477,581
+0.02(+0.33%)
Aug 06, 2003
5.244
5.303
5.244
5.303
76,918
-0.03(-0.52%)
Aug 05, 2003
5.345
5.345
5.289
5.331
55,966
+0.01(+0.13%)
Aug 04, 2003
5.331
5.331
5.261
5.324
120,256
+0.03(+0.59%)
Aug 01, 2003
5.383
5.383
5.226
5.293
140,059
-0.05(-0.98%)
Jul 31, 2003
5.470
5.470
5.296
5.345
249,696
-0.07(-1.29%)
Jul 30, 2003
5.418
5.439
5.411
5.414
34,153
+0.01(+0.26%)
Jul 29, 2003
5.414
5.418
5.366
5.401
34,440
+0.00(+0.00%)
Jul 28, 2003
5.401
5.435
5.352
5.401
66,872
+0.03(+0.65%)
Jul 25, 2003
5.401
5.401
5.352
5.366
99,591
-0.03(-0.65%)
Jul 24, 2003
5.397
5.401
5.383
5.401
39,894
+0.02(+0.32%)
Jul 23, 2003
5.401
5.404
5.376
5.383
42,477
-0.02(-0.45%)
Jul 22, 2003
5.439
5.439
5.401
5.408
71,177
-0.03(-0.58%)
Jul 21, 2003
5.505
5.505
5.425
5.439
96,434
-0.05(-0.89%)
Jul 18, 2003
5.505
5.540
5.484
5.488
85,241
-0.02(-0.32%)
Jul 17, 2003
5.498
5.585
5.498
5.505
91,555
-0.07(-1.25%)
Jul 16, 2003
5.533
5.575
5.418
5.575
76,918
+0.00(+0.00%)
Jul 15, 2003
5.627
5.627
5.522
5.575
135,754
-0.03(-0.56%)
Jul 14, 2003
5.644
5.644
5.529
5.606
69,742
+0.03(+0.50%)
Jul 11, 2003
5.575
5.603
5.547
5.578
76,631
-0.03(-0.56%)
Jul 10, 2003
5.679
5.679
5.575
5.610
99,304
-0.06(-1.04%)
Jul 09, 2003
5.714
5.714
5.610
5.669
216,978
-0.01(-0.18%)
Jul 08, 2003
5.714
5.728
5.644
5.679
66,872
-0.07(-1.21%)
Jul 07, 2003
5.819
5.819
5.679
5.749
177,944
-0.05(-0.84%)
Jul 03, 2003
5.742
5.819
5.714
5.798
31,570
+0.06(+0.97%)
Jul 02, 2003
5.697
5.742
5.679
5.742
208,367
+0.06(+1.10%)
Jul 01, 2003
5.714
5.714
5.669
5.679
89,833
-0.02(-0.31%)
Jun 30, 2003
5.745
5.745
5.697
5.697
114,229
-0.05(-0.85%)
Jun 27, 2003
5.766
5.784
5.707
5.745
41,903
+0.00(+0.00%)
Jun 26, 2003
5.697
5.759
5.697
5.745
14,637
+0.02(+0.43%)
Jun 25, 2003
5.801
5.801
5.693
5.721
55,392
-0.03(-0.61%)
Jun 24, 2003
5.732
5.770
5.697
5.756
177,944
-0.03(-0.60%)
Jun 23, 2003
5.836
5.836
5.739
5.791
75,196
-0.00(-0.06%)
Jun 20, 2003
5.801
5.801
5.770
5.794
75,483
+0.03(+0.48%)
Jun 19, 2003
5.679
5.808
5.679
5.766
54,818
+0.05(+0.79%)
Jun 18, 2003
5.739
5.739
5.679
5.721
49,652
-0.01(-0.12%)
Jun 17, 2003
5.721
5.777
5.655
5.728
156,706
+0.01(+0.12%)
Jun 16, 2003
5.773
5.777
5.714
5.721
103,035
-0.06(-1.08%)
Jun 13, 2003
5.819
5.819
5.749
5.784
62,280
-0.02(-0.42%)
Jun 12, 2003
5.773
5.881
5.714
5.808
73,474
+0.09(+1.65%)
Jun 11, 2003
5.749
5.784
5.711
5.714
69,455
+0.00(+0.06%)
Jun 10, 2003
5.679
5.714
5.620
5.711
76,057
+0.05(+0.86%)
Jun 09, 2003
5.648
5.662
5.610
5.662
191,721
+0.01(+0.25%)
Jun 06, 2003
5.725
5.732
5.644
5.648
110,498
-0.05(-0.92%)
Jun 05, 2003
5.697
5.700
5.669
5.700
107,340
-0.03(-0.61%)
Jun 04, 2003
5.742
5.787
5.732
5.735
74,909
-0.06(-1.02%)
Jun 03, 2003
5.749
5.801
5.742
5.794
79,788
+0.01(+0.24%)
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
.