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
)
10.11
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 2, 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, 2024
10.02
10.05
9.900
10.00
52,888
-0.01(-0.10%)
Apr 29, 2024
9.960
10.13
9.910
10.01
70,138
+0.05(+0.50%)
Apr 26, 2024
9.920
10.02
9.920
9.960
23,257
+0.04(+0.40%)
Apr 25, 2024
10.00
10.00
9.910
9.920
35,710
-0.13(-1.29%)
Apr 24, 2024
10.00
10.06
10.00
10.05
31,222
+0.03(+0.30%)
Apr 23, 2024
9.950
10.05
9.910
10.02
29,503
+0.09(+0.91%)
Apr 22, 2024
9.920
9.940
9.890
9.930
12,371
+0.06(+0.56%)
Apr 19, 2024
9.805
9.894
9.805
9.874
15,085
+0.02(+0.20%)
Apr 18, 2024
9.894
9.904
9.855
9.855
23,428
-0.04(-0.40%)
Apr 17, 2024
9.874
9.924
9.874
9.894
24,956
+0.06(+0.61%)
Apr 16, 2024
9.785
9.904
9.745
9.835
46,308
+0.03(+0.30%)
Apr 15, 2024
10.04
10.04
9.805
9.805
32,624
-0.24(-2.38%)
Apr 12, 2024
10.06
10.12
10.04
10.04
16,826
-0.09(-0.88%)
Apr 11, 2024
10.23
10.24
10.13
10.13
44,691
-0.07(-0.69%)
Apr 10, 2024
10.22
10.29
10.19
10.20
43,002
-0.12(-1.15%)
Apr 09, 2024
10.25
10.34
10.24
10.32
16,826
+0.03(+0.29%)
Apr 08, 2024
10.29
10.33
10.29
10.29
3,549
-0.02(-0.19%)
Apr 05, 2024
10.24
10.35
9.905
10.31
16,544
-0.04(-0.38%)
Apr 04, 2024
10.42
10.48
10.32
10.35
32,359
-0.06(-0.57%)
Apr 03, 2024
10.36
10.43
10.36
10.41
38,891
-0.03(-0.33%)
Apr 02, 2024
10.44
10.46
10.43
10.45
16,927
-0.04(-0.43%)
Apr 01, 2024
10.41
10.55
10.41
10.49
39,762
-0.06(-0.57%)
Mar 28, 2024
10.55
10.55
10.40
10.55
30,281
+0.05(+0.47%)
Mar 27, 2024
10.54
10.55
10.47
10.50
22,470
+0.02(+0.19%)
Mar 26, 2024
10.60
10.60
10.48
10.48
21,254
-0.08(-0.75%)
Mar 25, 2024
10.64
10.64
10.54
10.56
46,934
+0.02(+0.19%)
Mar 22, 2024
10.56
10.57
10.52
10.54
23,543
+0.04(+0.39%)
Mar 21, 2024
10.49
10.57
10.47
10.50
25,102
+0.03(+0.27%)
Mar 20, 2024
10.40
10.49
10.40
10.47
37,101
+0.07(+0.63%)
Mar 19, 2024
10.33
10.42
10.33
10.41
21,462
+0.07(+0.67%)
Mar 18, 2024
10.31
10.35
10.30
10.34
13,729
+0.03(+0.28%)
Mar 15, 2024
10.30
10.32
10.29
10.31
18,811
+0.01(+0.09%)
Mar 14, 2024
10.27
10.33
10.27
10.30
38,754
+0.01(+0.12%)
Mar 13, 2024
10.24
10.30
10.24
10.29
22,115
+0.06(+0.58%)
Mar 12, 2024
10.18
10.27
10.16
10.23
26,295
-0.01(-0.10%)
Mar 11, 2024
10.25
10.27
10.19
10.24
31,363
+0.00(+0.00%)
Mar 08, 2024
10.19
10.26
10.19
10.24
35,060
+0.05(+0.49%)
Mar 07, 2024
10.16
10.21
10.16
10.19
28,031
+0.02(+0.19%)
Mar 06, 2024
10.14
10.19
10.14
10.17
45,165
+0.07(+0.69%)
Mar 05, 2024
10.11
10.13
10.08
10.10
29,109
-0.03(-0.29%)
Mar 04, 2024
10.18
10.18
10.13
10.13
17,062
-0.03(-0.29%)
Mar 01, 2024
10.14
10.20
10.14
10.16
33,655
+0.01(+0.11%)
Feb 29, 2024
10.17
10.17
10.05
10.15
36,175
+0.04(+0.38%)
Feb 28, 2024
10.08
10.11
10.04
10.11
28,400
+0.02(+0.20%)
Feb 27, 2024
10.07
10.12
10.06
10.09
41,909
+0.00(+0.01%)
Feb 26, 2024
10.10
10.14
10.07
10.09
33,438
-0.01(-0.11%)
Feb 23, 2024
10.04
10.10
10.03
10.10
53,287
+0.08(+0.79%)
Feb 22, 2024
10.02
10.04
9.996
10.02
58,798
+0.01(+0.10%)
Feb 21, 2024
9.991
10.02
9.972
10.01
24,339
+0.05(+0.55%)
Feb 20, 2024
9.896
9.975
9.857
9.955
39,575
+0.02(+0.20%)
Feb 16, 2024
9.985
10.12
9.837
9.936
11,864
-0.06(-0.59%)
Feb 15, 2024
9.906
9.995
9.906
9.995
14,245
+0.09(+0.89%)
Feb 14, 2024
9.896
9.916
9.882
9.906
19,612
+0.05(+0.50%)
Feb 13, 2024
9.955
9.989
9.857
9.857
36,855
-0.15(-1.47%)
Feb 12, 2024
9.985
10.07
9.985
10.00
27,566
+0.02(+0.20%)
Feb 09, 2024
10.01
10.01
9.965
9.985
11,510
+0.04(+0.40%)
Feb 08, 2024
9.985
9.995
9.778
9.946
37,094
-0.07(-0.69%)
Feb 07, 2024
10.04
10.07
10.01
10.01
28,271
-0.05(-0.49%)
Feb 06, 2024
10.09
10.11
10.02
10.06
46,538
+0.02(+0.20%)
Feb 05, 2024
10.14
10.14
9.995
10.04
59,638
-0.13(-1.26%)
Feb 02, 2024
10.29
10.29
10.16
10.17
18,243
-0.17(-1.62%)
Feb 01, 2024
10.36
10.37
10.23
10.34
31,992
-0.02(-0.19%)
Jan 31, 2024
10.33
10.41
10.27
10.36
42,488
+0.03(+0.29%)
Jan 30, 2024
10.28
10.33
10.28
10.33
19,467
+0.01(+0.10%)
Jan 29, 2024
10.30
10.32
10.20
10.32
32,127
+0.04(+0.38%)
Jan 26, 2024
10.08
10.32
10.08
10.28
44,419
+0.11(+1.06%)
Jan 25, 2024
10.14
10.17
10.09
10.17
23,282
+0.10(+0.98%)
Jan 24, 2024
10.07
10.23
9.996
10.07
96,055
+0.03(+0.29%)
Jan 23, 2024
10.11
10.17
10.04
10.04
46,427
-0.03(-0.29%)
Jan 22, 2024
9.932
10.08
9.932
10.07
14,556
+0.15(+1.53%)
Jan 19, 2024
9.912
9.941
9.853
9.922
40,938
+0.05(+0.49%)
Jan 18, 2024
9.863
9.927
9.863
9.873
12,490
-0.01(-0.10%)
Jan 17, 2024
9.941
9.990
9.883
9.883
9,717
-0.09(-0.88%)
Jan 16, 2024
10.12
10.07
9.913
9.971
38,166
-0.07(-0.68%)
Jan 12, 2024
9.932
10.08
9.932
10.04
63,585
+0.09(+0.89%)
Jan 11, 2024
10.02
10.02
9.922
9.951
27,417
-0.04(-0.39%)
Jan 10, 2024
9.990
9.990
9.907
9.990
36,019
+0.10(+0.99%)
Jan 09, 2024
9.981
9.990
9.883
9.892
22,480
+0.01(+0.10%)
Jan 08, 2024
9.873
9.892
9.829
9.883
29,186
+0.05(+0.50%)
Jan 05, 2024
9.755
9.844
9.755
9.834
37,851
+0.09(+0.90%)
Jan 04, 2024
9.785
9.785
9.697
9.746
33,214
+0.01(+0.10%)
Jan 03, 2024
9.687
9.795
9.677
9.736
34,142
+0.03(+0.30%)
Jan 02, 2024
9.667
9.902
9.667
9.707
30,097
+0.04(+0.40%)
Dec 29, 2023
9.716
9.741
9.628
9.667
45,123
-0.04(-0.40%)
Dec 28, 2023
9.726
9.751
9.667
9.707
62,279
+0.02(+0.20%)
Dec 27, 2023
9.658
9.716
9.648
9.687
47,633
+0.01(+0.10%)
Dec 26, 2023
9.628
9.697
9.628
9.677
62,309
+0.01(+0.10%)
Dec 22, 2023
9.755
9.755
9.648
9.667
70,842
+0.00(+0.00%)
Dec 21, 2023
9.883
9.883
9.648
9.667
62,116
-0.05(-0.50%)
Dec 20, 2023
9.667
10.23
9.667
9.716
87,979
-0.01(-0.15%)
Dec 19, 2023
9.663
9.828
9.663
9.731
43,072
+0.01(+0.10%)
Dec 18, 2023
9.614
9.750
9.614
9.721
44,881
+0.02(+0.20%)
Dec 15, 2023
9.741
10.00
9.634
9.702
38,106
-0.07(-0.70%)
Dec 14, 2023
9.799
9.858
9.547
9.770
108,350
+0.12(+1.21%)
Dec 13, 2023
9.410
9.731
9.410
9.653
51,109
+0.19(+2.06%)
Dec 12, 2023
9.420
9.536
9.303
9.459
33,974
+0.02(+0.21%)
Dec 11, 2023
9.381
9.468
9.381
9.439
32,757
-0.02(-0.21%)
Dec 08, 2023
9.400
9.517
9.400
9.459
16,243
-0.04(-0.41%)
Dec 07, 2023
9.517
9.575
9.167
9.497
47,248
-0.06(-0.61%)
Dec 06, 2023
9.653
9.654
9.507
9.556
34,641
-0.01(-0.10%)
Dec 05, 2023
9.663
9.663
9.536
9.566
56,780
-0.05(-0.51%)
Dec 04, 2023
9.585
9.702
9.585
9.614
25,089
-0.06(-0.60%)
Dec 01, 2023
9.605
9.731
9.546
9.673
31,345
+0.13(+1.33%)
Nov 30, 2023
9.536
9.634
9.536
9.546
38,817
-0.04(-0.41%)
Nov 29, 2023
9.536
9.624
9.527
9.585
22,701
+0.05(+0.51%)
Nov 28, 2023
9.653
9.653
9.517
9.536
14,930
-0.02(-0.20%)
Nov 27, 2023
9.653
9.770
9.420
9.556
46,761
-0.05(-0.51%)
Nov 24, 2023
9.556
9.731
9.556
9.605
9,875
+0.00(+0.00%)
Nov 22, 2023
9.459
10.10
9.459
9.605
109,186
+0.13(+1.33%)
Nov 21, 2023
9.322
9.634
9.322
9.478
78,914
+0.09(+0.98%)
Nov 20, 2023
9.318
9.424
9.298
9.386
20,489
+0.00(+0.00%)
Nov 17, 2023
9.357
9.434
9.347
9.386
28,522
-0.01(-0.10%)
Nov 16, 2023
9.298
9.481
9.211
9.395
44,706
+0.06(+0.62%)
Nov 15, 2023
9.376
9.395
9.308
9.337
19,280
-0.02(-0.21%)
Nov 14, 2023
9.269
9.444
9.269
9.357
54,271
+0.17(+1.90%)
Nov 13, 2023
9.361
9.361
8.911
9.182
184,863
-0.16(-1.76%)
Nov 10, 2023
9.250
9.482
9.208
9.347
45,407
+0.00(+0.00%)
Nov 09, 2023
9.289
9.424
9.289
9.347
177,909
+0.09(+0.94%)
Nov 08, 2023
9.289
9.289
9.066
9.260
61,092
+0.11(+1.16%)
Nov 07, 2023
8.950
9.298
8.950
9.153
59,619
+0.13(+1.39%)
Nov 06, 2023
9.105
9.105
8.911
9.028
28,205
-0.13(-1.37%)
Nov 03, 2023
9.115
9.173
9.110
9.153
24,783
+0.13(+1.39%)
Nov 02, 2023
8.786
9.057
8.786
9.028
103,603
+0.31(+3.55%)
Nov 01, 2023
8.641
8.737
8.486
8.718
56,466
+0.18(+2.15%)
Oct 31, 2023
8.447
8.563
8.421
8.534
44,370
+0.14(+1.61%)
Oct 30, 2023
8.389
8.418
8.389
8.399
16,624
+0.01(+0.12%)
Oct 27, 2023
8.428
8.428
8.379
8.389
24,935
+0.01(+0.12%)
Oct 26, 2023
8.389
8.408
8.360
8.379
34,626
+0.03(+0.35%)
Oct 25, 2023
8.341
8.399
8.341
8.350
24,448
-0.06(-0.69%)
Oct 24, 2023
8.312
8.437
8.312
8.408
32,390
+0.06(+0.70%)
Oct 23, 2023
8.273
8.379
8.263
8.350
22,487
+0.06(+0.74%)
Oct 20, 2023
8.287
8.383
8.268
8.289
33,368
+0.00(+0.02%)
Oct 19, 2023
8.307
8.344
8.287
8.287
37,677
-0.02(-0.23%)
Oct 18, 2023
8.239
8.364
8.239
8.307
63,869
+0.04(+0.47%)
Oct 17, 2023
8.278
8.489
8.249
8.268
69,390
-0.02(-0.23%)
Oct 16, 2023
8.335
8.393
8.278
8.287
31,967
-0.07(-0.81%)
Oct 13, 2023
8.489
8.518
8.201
8.355
81,052
-0.13(-1.59%)
Oct 12, 2023
8.480
8.653
8.460
8.489
43,908
-0.05(-0.56%)
Oct 11, 2023
8.566
8.623
8.528
8.537
34,030
-0.03(-0.34%)
Oct 10, 2023
8.485
8.653
8.485
8.566
28,807
+0.05(+0.56%)
Oct 09, 2023
8.364
8.557
8.364
8.518
29,552
+0.07(+0.80%)
Oct 06, 2023
8.470
8.537
8.384
8.451
41,239
-0.06(-0.68%)
Oct 05, 2023
8.557
8.585
8.489
8.508
38,362
-0.06(-0.67%)
Oct 04, 2023
8.460
8.614
8.460
8.566
44,409
+0.05(+0.56%)
Oct 03, 2023
8.720
8.720
8.460
8.518
45,555
-0.17(-1.99%)
Oct 02, 2023
8.710
8.864
8.648
8.691
77,725
-0.09(-0.99%)
Sep 29, 2023
8.826
8.932
8.778
8.778
172,229
-0.01(-0.11%)
Sep 28, 2023
8.758
8.826
8.758
8.787
24,666
+0.03(+0.33%)
Sep 27, 2023
8.835
8.835
8.710
8.758
45,407
-0.02(-0.22%)
Sep 26, 2023
8.922
8.922
8.778
8.778
42,665
-0.11(-1.19%)
Sep 25, 2023
8.980
8.935
8.855
8.883
19,032
-0.06(-0.65%)
Sep 22, 2023
8.903
8.999
8.845
8.941
43,718
+0.02(+0.22%)
Sep 21, 2023
9.057
9.057
8.903
8.922
45,229
-0.13(-1.43%)
Sep 20, 2023
9.052
9.128
9.023
9.052
23,882
+0.00(+0.02%)
Sep 19, 2023
9.042
9.056
8.995
9.050
21,767
+0.03(+0.30%)
Sep 18, 2023
8.985
9.090
8.985
9.023
26,003
+0.00(+0.00%)
Sep 15, 2023
9.071
9.090
8.994
9.023
11,438
-0.02(-0.21%)
Sep 14, 2023
9.061
9.099
9.013
9.042
39,482
+0.02(+0.21%)
Sep 13, 2023
9.128
9.128
9.004
9.023
29,722
-0.05(-0.53%)
Sep 12, 2023
9.080
9.138
9.042
9.071
36,683
-0.01(-0.11%)
Sep 11, 2023
9.119
9.162
9.080
9.080
19,950
-0.06(-0.63%)
Sep 08, 2023
9.147
9.233
9.119
9.138
22,756
-0.04(-0.42%)
Sep 07, 2023
9.176
9.214
9.138
9.176
25,509
+0.02(+0.21%)
Sep 06, 2023
9.176
9.214
9.157
9.157
18,123
-0.07(-0.73%)
Sep 05, 2023
9.262
9.262
9.176
9.224
46,661
-0.06(-0.62%)
Sep 01, 2023
9.291
9.396
9.252
9.281
66,370
-0.05(-0.51%)
Aug 31, 2023
9.396
9.396
9.310
9.329
22,291
+0.05(+0.51%)
Aug 30, 2023
9.272
9.341
9.272
9.281
21,630
-0.02(-0.21%)
Aug 29, 2023
9.224
9.329
9.215
9.300
21,562
+0.07(+0.72%)
Aug 28, 2023
9.262
9.310
9.214
9.233
18,845
-0.03(-0.31%)
Aug 25, 2023
9.310
9.310
9.195
9.262
16,669
+0.05(+0.52%)
Aug 24, 2023
9.300
9.367
9.186
9.214
34,372
-0.09(-0.93%)
Aug 23, 2023
9.338
9.348
9.224
9.300
21,123
+0.05(+0.57%)
Aug 22, 2023
9.210
9.305
9.210
9.248
41,761
+0.01(+0.10%)
Aug 21, 2023
9.419
9.419
9.219
9.238
62,133
-0.09(-0.92%)
Aug 18, 2023
9.362
9.438
9.324
9.324
23,132
-0.08(-0.86%)
Aug 17, 2023
9.400
9.447
9.347
9.404
19,480
+0.01(+0.15%)
Aug 16, 2023
9.457
9.492
9.390
9.390
22,569
-0.10(-1.05%)
Aug 15, 2023
9.485
9.571
9.457
9.490
26,632
-0.07(-0.75%)
Aug 14, 2023
9.533
9.628
9.485
9.561
14,228
-0.04(-0.40%)
Aug 11, 2023
9.561
9.761
9.485
9.599
16,153
+0.04(+0.40%)
Aug 10, 2023
9.647
9.685
9.523
9.561
29,259
-0.01(-0.14%)
Aug 09, 2023
9.590
9.611
9.552
9.575
16,982
-0.06(-0.60%)
Aug 08, 2023
9.599
9.685
9.590
9.633
17,242
-0.01(-0.15%)
Aug 07, 2023
9.656
9.761
9.552
9.647
18,663
+0.10(+1.00%)
Aug 04, 2023
9.533
9.609
9.390
9.552
22,990
+0.03(+0.30%)
Aug 03, 2023
9.504
9.656
9.457
9.523
44,607
-0.04(-0.40%)
Aug 02, 2023
9.542
9.599
9.532
9.561
18,786
-0.08(-0.79%)
Aug 01, 2023
9.542
9.647
9.542
9.637
35,699
+0.03(+0.30%)
Jul 31, 2023
9.609
9.628
9.504
9.609
21,968
+0.09(+0.90%)
Jul 28, 2023
9.485
9.571
9.466
9.523
26,343
+0.06(+0.60%)
Jul 27, 2023
9.628
9.628
9.457
9.466
20,202
-0.16(-1.68%)
Jul 26, 2023
9.514
9.637
9.514
9.628
20,143
+0.10(+1.00%)
Jul 25, 2023
9.542
9.576
9.492
9.533
28,030
+0.04(+0.40%)
Jul 24, 2023
9.428
9.618
9.409
9.495
14,554
+0.09(+0.91%)
Jul 21, 2023
9.438
9.456
9.371
9.409
16,209
+0.05(+0.48%)
Jul 20, 2023
9.317
9.440
9.317
9.364
47,075
-0.03(-0.30%)
Jul 19, 2023
9.402
9.629
9.317
9.392
18,183
+0.04(+0.40%)
Jul 18, 2023
9.402
9.402
9.317
9.355
31,679
+0.07(+0.76%)
Jul 17, 2023
9.326
9.393
9.270
9.284
29,765
-0.07(-0.76%)
Jul 14, 2023
9.477
9.685
9.345
9.355
45,515
-0.09(-1.00%)
Jul 13, 2023
9.430
9.496
9.402
9.449
24,327
-0.02(-0.20%)
Jul 12, 2023
9.374
9.487
9.374
9.468
50,797
+0.14(+1.52%)
Jul 11, 2023
9.298
9.345
9.251
9.326
14,349
+0.06(+0.61%)
Jul 10, 2023
9.241
9.322
9.118
9.270
28,299
+0.00(+0.00%)
Jul 07, 2023
9.213
9.392
9.213
9.270
36,142
+0.04(+0.41%)
Jul 06, 2023
9.307
9.364
9.185
9.232
41,681
-0.11(-1.21%)
Jul 05, 2023
9.317
9.383
9.317
9.345
30,858
+0.05(+0.51%)
Jul 03, 2023
9.260
9.355
9.260
9.298
73,225
-0.02(-0.20%)
Jun 30, 2023
9.355
9.355
9.251
9.317
92,886
+0.06(+0.61%)
Jun 29, 2023
9.392
9.477
9.260
9.260
60,443
-0.23(-2.39%)
Jun 28, 2023
9.355
9.487
9.213
9.487
86,303
+0.15(+1.62%)
Jun 27, 2023
9.270
9.345
9.260
9.336
36,243
+0.06(+0.61%)
Jun 26, 2023
9.251
9.326
9.251
9.279
18,835
+0.02(+0.20%)
Jun 23, 2023
9.185
9.270
9.166
9.260
22,739
+0.07(+0.72%)
Jun 22, 2023
9.241
9.298
9.071
9.194
51,306
-0.02(-0.23%)
Jun 21, 2023
9.290
9.290
9.159
9.215
12,720
-0.01(-0.10%)
Jun 20, 2023
9.290
9.290
9.187
9.225
19,645
+0.07(+0.72%)
Jun 16, 2023
9.272
9.319
9.159
9.159
38,000
-0.18(-1.91%)
Jun 15, 2023
9.300
9.375
9.262
9.337
37,408
-0.06(-0.62%)
May 08, 2023
9.452
9.480
9.340
9.396
24,653
-0.02(-0.20%)
May 05, 2023
9.433
9.433
9.163
9.415
39,883
+0.15(+1.61%)
May 04, 2023
9.359
9.368
9.169
9.265
41,434
-0.11(-1.20%)
May 03, 2023
9.452
9.854
9.359
9.377
49,070
-0.09(-0.99%)
May 02, 2023
9.480
10.20
9.387
9.471
56,652
-0.01(-0.10%)
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
.