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
)
10.30
+0.06 (+0.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 28, 2017
9.448
9.521
9.442
9.448
39,304
-0.03(-0.34%)
Apr 27, 2017
9.454
9.517
9.454
9.480
26,003
+0.01(+0.14%)
Apr 26, 2017
9.467
9.523
9.454
9.467
14,228
-0.01(-0.07%)
Apr 25, 2017
9.467
9.542
9.461
9.473
46,962
-0.01(-0.07%)
Apr 24, 2017
9.586
9.586
9.454
9.479
78,088
-0.00(-0.03%)
Apr 21, 2017
9.423
9.549
9.423
9.483
45,211
-0.01(-0.10%)
Apr 20, 2017
9.530
9.586
9.479
9.492
25,814
-0.04(-0.40%)
Apr 19, 2017
9.605
9.630
9.498
9.530
47,495
-0.08(-0.86%)
Apr 18, 2017
9.494
9.619
9.484
9.613
43,975
+0.08(+0.85%)
Apr 17, 2017
9.456
9.544
9.438
9.531
28,535
+0.09(+0.93%)
Apr 13, 2017
9.400
9.488
9.369
9.444
22,655
+0.03(+0.27%)
Apr 12, 2017
9.438
9.463
9.413
9.419
20,428
-0.03(-0.33%)
Apr 11, 2017
9.450
9.544
9.400
9.450
31,282
-0.01(-0.13%)
Apr 10, 2017
9.438
9.519
9.438
9.463
22,988
+0.02(+0.23%)
Apr 07, 2017
9.469
9.495
9.425
9.441
40,492
-0.02(-0.23%)
Apr 06, 2017
9.438
9.475
9.406
9.463
28,653
+0.02(+0.20%)
Apr 05, 2017
9.463
9.469
9.438
9.444
21,950
-0.02(-0.20%)
Apr 04, 2017
9.469
9.488
9.375
9.463
88,172
-0.06(-0.66%)
Apr 03, 2017
9.481
9.538
9.395
9.525
48,492
+0.09(+0.99%)
Mar 31, 2017
9.388
9.469
9.363
9.431
28,839
+0.08(+0.80%)
Mar 30, 2017
9.313
9.388
9.313
9.356
37,794
+0.03(+0.34%)
Mar 29, 2017
9.325
9.325
9.269
9.325
28,837
+0.05(+0.56%)
Mar 28, 2017
9.219
9.375
9.219
9.273
47,069
+0.01(+0.11%)
Mar 27, 2017
9.075
9.281
9.075
9.263
36,125
+0.14(+1.58%)
Mar 24, 2017
9.213
9.237
9.119
9.119
15,578
-0.11(-1.22%)
Mar 23, 2017
9.150
9.244
9.144
9.231
23,220
+0.13(+1.44%)
Mar 22, 2017
9.081
9.220
9.081
9.100
11,657
-0.02(-0.22%)
Mar 21, 2017
9.275
9.375
9.120
9.120
31,680
-0.17(-1.81%)
Mar 20, 2017
9.145
9.290
9.145
9.288
45,821
+0.16(+1.70%)
Mar 17, 2017
8.971
9.151
8.971
9.133
33,657
+0.12(+1.31%)
Mar 16, 2017
8.828
9.021
8.828
9.015
69,923
+0.17(+1.97%)
Mar 15, 2017
8.710
8.859
8.706
8.841
30,764
+0.14(+1.65%)
Mar 14, 2017
8.617
8.697
8.617
8.697
10,518
+0.01(+0.06%)
Mar 13, 2017
8.660
8.716
8.660
8.691
21,889
+0.00(+0.00%)
Mar 10, 2017
8.623
8.729
8.623
8.691
29,398
+0.07(+0.87%)
Mar 09, 2017
8.772
8.837
8.592
8.617
80,368
-0.21(-2.43%)
Mar 08, 2017
8.865
8.872
8.822
8.831
36,222
-0.05(-0.60%)
Mar 07, 2017
8.928
8.990
8.884
8.884
45,673
-0.01(-0.14%)
Mar 06, 2017
9.008
9.008
8.874
8.896
38,032
-0.12(-1.31%)
Mar 03, 2017
8.996
9.046
8.971
9.015
31,794
+0.02(+0.28%)
Mar 02, 2017
9.033
9.042
8.980
8.990
27,191
+0.00(+0.04%)
Mar 01, 2017
8.996
9.010
8.957
8.986
36,008
-0.03(-0.31%)
Feb 28, 2017
8.990
9.027
8.977
9.015
33,119
+0.05(+0.55%)
Feb 27, 2017
9.002
9.002
8.915
8.965
27,735
+0.02(+0.21%)
Feb 24, 2017
8.810
8.990
8.810
8.946
41,787
+0.07(+0.84%)
Feb 23, 2017
8.884
8.959
8.871
8.872
19,247
+0.02(+0.28%)
Feb 22, 2017
8.828
8.896
8.809
8.847
33,307
+0.01(+0.14%)
Feb 21, 2017
8.760
8.852
8.723
8.834
38,796
+0.10(+1.14%)
Feb 17, 2017
8.735
8.735
8.735
0
+0.03(+0.36%)
Feb 16, 2017
8.716
8.756
8.680
8.704
39,028
-0.04(-0.51%)
Feb 15, 2017
8.786
8.786
8.724
8.749
45,509
-0.04(-0.49%)
Feb 14, 2017
8.866
8.878
8.724
8.792
40,681
-0.04(-0.49%)
Feb 13, 2017
8.983
9.008
8.829
8.835
83,364
-0.14(-1.58%)
Feb 10, 2017
9.033
9.042
8.971
8.977
63,297
-0.08(-0.89%)
Feb 09, 2017
9.020
9.076
9.008
9.057
18,530
+0.01(+0.14%)
Feb 08, 2017
8.996
9.076
8.977
9.045
28,759
-0.01(-0.07%)
Feb 07, 2017
9.057
9.057
8.971
9.051
34,457
+0.02(+0.21%)
Feb 06, 2017
8.983
9.033
8.959
9.033
31,276
+0.10(+1.11%)
Feb 03, 2017
8.915
8.959
8.915
8.934
27,941
+0.02(+0.28%)
Feb 02, 2017
8.878
8.915
8.817
8.909
27,178
+0.06(+0.70%)
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
.