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
+0.00 (+0.01%)
Official Closing 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 (%)
Dec 31, 2008
2.056
2.080
2.014
2.056
288,015
+0.01(+0.34%)
Dec 30, 2008
1.895
2.070
1.895
2.049
120,098
+0.14(+7.10%)
Dec 29, 2008
1.923
1.948
1.909
1.913
144,281
-0.04(-1.96%)
Dec 26, 2008
1.983
2.070
1.847
1.951
194,958
+0.00(+0.00%)
Dec 24, 2008
2.014
2.070
1.916
1.951
153,055
-0.08(-4.11%)
Dec 23, 2008
2.056
2.087
1.944
2.035
186,715
-0.01(-0.34%)
Dec 22, 2008
2.056
2.084
1.976
2.042
228,647
-0.02(-0.85%)
Dec 19, 2008
2.056
2.070
1.969
2.059
129,193
+0.12(+6.10%)
Dec 18, 2008
1.861
2.000
1.861
1.941
213,576
+0.07(+3.48%)
Dec 17, 2008
1.801
1.962
1.798
1.875
115,359
+0.04(+2.18%)
Dec 16, 2008
1.794
1.850
1.742
1.835
84,228
+0.04(+2.09%)
Dec 15, 2008
1.881
1.881
1.794
1.798
85,448
-0.10(-5.49%)
Dec 12, 2008
1.909
1.948
1.875
1.902
92,166
-0.01(-0.73%)
Dec 11, 2008
1.885
2.017
1.878
1.916
136,452
-0.00(-0.00%)
Dec 10, 2008
1.916
1.927
1.885
1.916
98,874
+0.06(+3.19%)
Dec 09, 2008
1.826
1.976
1.826
1.857
93,375
-0.04(-2.20%)
Dec 08, 2008
1.742
1.976
1.742
1.899
217,620
+0.19(+11.23%)
Dec 05, 2008
1.683
1.707
1.638
1.707
83,929
+0.03(+2.08%)
Dec 04, 2008
1.805
1.840
1.655
1.672
113,362
-0.12(-6.61%)
Dec 03, 2008
1.787
1.836
1.603
1.791
215,565
-0.07(-3.56%)
Dec 02, 2008
1.899
1.906
1.777
1.857
108,104
-0.00(-0.19%)
Dec 01, 2008
1.965
1.965
1.829
1.861
228,966
-0.11(-5.82%)
Nov 28, 2008
1.833
2.031
1.833
1.976
160,764
+0.14(+7.88%)
Nov 26, 2008
1.641
1.965
1.617
1.831
329,123
+0.19(+11.59%)
Nov 25, 2008
1.463
1.641
1.432
1.641
141,288
+0.22(+15.16%)
Nov 24, 2008
1.254
1.489
1.254
1.425
168,002
+0.17(+13.93%)
Nov 21, 2008
1.282
1.282
1.111
1.251
163,459
-0.04(-3.23%)
Nov 20, 2008
1.435
1.435
1.244
1.293
121,395
-0.13(-9.07%)
Nov 19, 2008
1.533
1.592
1.380
1.422
108,078
-0.16(-9.93%)
Nov 18, 2008
1.603
1.627
1.571
1.578
84,099
-0.06(-3.62%)
Nov 17, 2008
1.641
1.707
1.610
1.638
124,943
-0.05(-3.09%)
Nov 14, 2008
1.704
1.739
1.624
1.690
77,228
-0.05(-2.81%)
Nov 13, 2008
1.627
1.739
1.540
1.739
153,506
+0.10(+6.17%)
Nov 12, 2008
1.732
1.760
1.638
1.638
87,896
-0.19(-10.48%)
Nov 11, 2008
1.909
1.909
1.829
1.829
14,950
-0.08(-4.20%)
Nov 10, 2008
1.976
1.986
1.909
1.909
166,803
-0.12(-5.84%)
Nov 07, 2008
1.996
2.077
1.937
2.028
142,665
+0.03(+1.57%)
Nov 06, 2008
2.049
2.070
1.972
1.996
94,859
-0.06(-2.72%)
Nov 05, 2008
2.108
2.157
2.003
2.052
81,005
-0.09(-4.07%)
Nov 04, 2008
2.080
2.157
2.075
2.139
141,931
+0.08(+4.07%)
Nov 03, 2008
1.986
2.056
1.986
2.056
170,560
+0.07(+3.51%)
Oct 31, 2008
2.003
2.125
1.937
1.986
119,208
-0.11(-5.32%)
Oct 30, 2008
2.014
2.153
2.003
2.098
202,070
+0.10(+5.06%)
Oct 29, 2008
1.693
2.066
1.693
1.996
318,349
+0.22(+12.35%)
Oct 28, 2008
1.620
1.794
1.620
1.777
227,651
+0.17(+10.87%)
Oct 27, 2008
1.582
1.739
1.427
1.603
303,531
-0.03(-1.71%)
Oct 24, 2008
1.449
1.707
1.449
1.631
239,137
-0.11(-6.40%)
Oct 23, 2008
1.721
1.791
1.679
1.742
173,045
-0.03(-1.96%)
Oct 22, 2008
1.791
1.801
1.728
1.777
145,980
-0.12(-6.25%)
Oct 21, 2008
1.794
1.920
1.791
1.895
117,403
-0.06(-2.86%)
Oct 20, 2008
1.885
2.021
1.881
1.951
269,359
+0.07(+3.70%)
Oct 17, 2008
1.969
1.969
1.847
1.881
178,834
-0.07(-3.57%)
Oct 16, 2008
2.087
2.087
1.822
1.951
237,398
-0.12(-5.88%)
Oct 15, 2008
2.247
2.247
2.017
2.073
248,333
-0.32(-13.52%)
Oct 14, 2008
1.993
2.397
1.993
2.397
916,720
+0.68(+39.84%)
Oct 13, 2008
1.087
1.721
1.087
1.714
724,695
+0.73(+74.47%)
Oct 10, 2008
0.9024
1.136
0.7108
0.9826
333,790
-0.11(-10.25%)
Oct 09, 2008
1.341
1.394
1.056
1.095
520,115
-0.29(-20.66%)
Oct 08, 2008
1.397
1.442
1.265
1.380
573,364
-0.11(-7.26%)
Oct 07, 2008
1.658
1.679
1.387
1.488
335,414
-0.06(-4.05%)
Oct 06, 2008
1.571
1.592
1.411
1.550
616,108
-0.11(-6.71%)
Oct 03, 2008
1.700
1.829
1.662
1.662
465,196
-0.01(-0.83%)
Oct 02, 2008
1.819
1.847
1.655
1.676
1,187,814
-0.28(-14.41%)
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
.