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 (%)
Mar 31, 2003
5.600
5.638
5.579
5.610
31,567
-0.02(-0.43%)
Mar 28, 2003
5.617
5.635
5.523
5.635
48,211
+0.03(+0.50%)
Mar 27, 2003
5.575
5.624
5.558
5.607
35,871
+0.06(+1.00%)
Mar 26, 2003
5.502
5.551
5.478
5.551
77,770
+0.08(+1.53%)
Mar 25, 2003
5.554
5.554
5.436
5.467
99,293
-0.09(-1.57%)
Mar 24, 2003
5.575
5.628
5.544
5.554
56,820
-0.04(-0.69%)
Mar 21, 2003
5.642
5.642
5.575
5.593
78,917
-0.09(-1.53%)
Mar 20, 2003
5.715
5.757
5.663
5.680
55,960
-0.07(-1.27%)
Mar 19, 2003
5.819
5.844
5.750
5.753
51,368
-0.09(-1.55%)
Mar 18, 2003
5.798
5.854
5.750
5.844
28,697
+0.04(+0.72%)
Mar 17, 2003
5.886
5.886
5.791
5.802
40,463
-0.05(-0.83%)
Mar 14, 2003
5.805
5.879
5.750
5.851
47,350
+0.01(+0.18%)
Mar 13, 2003
5.854
5.861
5.826
5.840
39,028
+0.01(+0.12%)
Mar 12, 2003
5.861
5.861
5.784
5.833
18,940
-0.02(-0.42%)
Mar 11, 2003
5.750
5.858
5.750
5.858
59,116
+0.12(+2.13%)
Mar 10, 2003
5.798
5.826
5.732
5.736
92,692
-0.10(-1.67%)
Mar 07, 2003
5.729
5.833
5.729
5.833
17,792
+0.07(+1.21%)
Mar 06, 2003
5.819
5.886
5.760
5.764
44,481
-0.03(-0.48%)
Mar 05, 2003
5.767
5.837
5.746
5.791
57,968
+0.04(+0.73%)
Mar 04, 2003
5.732
5.764
5.722
5.750
35,871
+0.02(+0.30%)
Mar 03, 2003
5.725
5.732
5.722
5.732
33,289
+0.01(+0.18%)
Feb 28, 2003
5.725
5.753
5.697
5.722
34,149
-0.04(-0.67%)
Feb 27, 2003
5.732
5.767
5.704
5.760
17,218
+0.03(+0.49%)
Feb 26, 2003
5.711
5.732
5.680
5.732
33,289
+0.01(+0.24%)
Feb 25, 2003
5.708
5.757
5.697
5.718
37,019
-0.02(-0.42%)
Feb 24, 2003
5.778
5.778
5.697
5.743
43,907
+0.02(+0.37%)
Feb 21, 2003
5.750
5.771
5.715
5.722
22,957
-0.06(-1.02%)
Feb 20, 2003
5.715
5.781
5.715
5.781
22,384
+0.07(+1.16%)
Feb 19, 2003
5.802
5.802
5.715
5.715
38,741
-0.10(-1.80%)
Feb 18, 2003
5.812
5.819
5.774
5.819
31,280
+0.03(+0.60%)
Feb 14, 2003
5.819
5.819
5.750
5.784
50,220
-0.03(-0.60%)
Feb 13, 2003
5.819
5.819
5.757
5.819
43,620
+0.01(+0.12%)
Feb 12, 2003
5.833
5.833
5.764
5.812
38,454
-0.01(-0.12%)
Feb 11, 2003
5.830
5.837
5.788
5.819
42,472
+0.00(+0.00%)
Feb 10, 2003
5.791
5.833
5.784
5.819
58,542
+0.02(+0.30%)
Feb 07, 2003
5.812
5.816
5.687
5.802
45,341
+0.01(+0.18%)
Feb 06, 2003
5.732
5.837
5.732
5.791
86,953
+0.08(+1.34%)
Feb 05, 2003
5.687
5.722
5.687
5.715
23,818
-0.01(-0.12%)
Feb 04, 2003
5.802
5.802
5.715
5.722
34,436
-0.05(-0.79%)
Feb 03, 2003
5.830
5.830
5.729
5.767
61,699
-0.05(-0.90%)
Jan 31, 2003
5.819
5.819
5.750
5.819
38,167
+0.01(+0.12%)
Jan 30, 2003
5.767
5.819
5.732
5.812
35,871
-0.01(-0.12%)
Jan 29, 2003
5.819
5.882
5.750
5.819
82,361
+0.07(+1.21%)
Jan 28, 2003
5.791
5.791
5.628
5.750
59,116
+0.05(+0.79%)
Jan 27, 2003
5.767
5.767
5.701
5.704
44,481
-0.06(-1.09%)
Jan 24, 2003
5.767
5.784
5.715
5.767
71,456
-0.02(-0.42%)
Jan 23, 2003
5.819
5.837
5.760
5.791
62,273
-0.03(-0.48%)
Jan 22, 2003
5.837
5.837
5.753
5.819
81,213
-0.01(-0.18%)
Jan 21, 2003
5.872
5.872
5.767
5.830
96,710
+0.03(+0.48%)
Jan 17, 2003
5.784
5.819
5.732
5.802
53,664
+0.02(+0.30%)
Jan 16, 2003
5.680
5.784
5.645
5.784
45,055
+0.12(+2.15%)
Jan 15, 2003
5.680
5.697
5.610
5.663
83,222
-0.03(-0.55%)
Jan 14, 2003
5.628
5.694
5.579
5.694
39,602
+0.08(+1.43%)
Jan 13, 2003
5.541
5.676
5.523
5.614
167,593
+0.20(+3.60%)
Jan 10, 2003
5.534
5.534
5.419
5.419
29,271
-0.10(-1.89%)
Jan 09, 2003
5.419
5.537
5.419
5.523
51,655
+0.02(+0.32%)
Jan 08, 2003
5.561
5.572
5.506
5.506
26,401
-0.07(-1.25%)
Jan 07, 2003
5.471
5.610
5.436
5.575
88,962
+0.10(+1.91%)
Jan 06, 2003
5.331
5.488
5.331
5.471
39,315
+0.20(+3.70%)
Jan 03, 2003
5.262
5.297
5.262
5.276
27,549
+0.01(+0.26%)
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
.