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 (%)
Apr 30, 2003
5.687
5.708
5.624
5.645
48,498
-0.05(-0.80%)
Apr 29, 2003
5.767
5.781
5.690
5.690
32,715
-0.03(-0.55%)
Apr 28, 2003
5.844
5.844
5.683
5.722
70,882
-0.02(-0.36%)
Apr 25, 2003
5.739
5.746
5.739
5.743
22,097
+0.00(+0.06%)
Apr 24, 2003
5.680
5.739
5.680
5.739
12,626
+0.06(+1.04%)
Apr 23, 2003
5.666
5.694
5.645
5.680
42,759
-0.02(-0.43%)
Apr 22, 2003
5.767
5.767
5.645
5.704
56,820
-0.01(-0.24%)
Apr 21, 2003
5.837
5.837
5.680
5.718
64,569
-0.10(-1.74%)
Apr 17, 2003
5.819
5.854
5.757
5.819
57,394
+0.05(+0.91%)
Apr 16, 2003
5.826
5.830
5.757
5.767
19,514
-0.07(-1.19%)
Apr 15, 2003
5.872
5.872
5.791
5.837
11,765
-0.03(-0.59%)
Apr 14, 2003
5.802
5.872
5.784
5.872
26,688
+0.10(+1.81%)
Apr 11, 2003
5.760
5.819
5.757
5.767
27,549
+0.00(+0.00%)
Apr 10, 2003
5.837
5.837
5.750
5.767
33,862
+0.01(+0.18%)
Apr 09, 2003
5.886
5.886
5.757
5.757
45,915
-0.13(-2.19%)
Apr 08, 2003
5.830
5.886
5.784
5.886
22,670
+0.06(+0.96%)
Apr 07, 2003
5.802
5.833
5.767
5.830
37,019
+0.01(+0.18%)
Apr 04, 2003
5.711
5.819
5.711
5.819
23,244
+0.09(+1.52%)
Apr 03, 2003
5.697
5.750
5.694
5.732
25,540
-0.01(-0.24%)
Apr 02, 2003
5.683
5.746
5.680
5.746
35,871
+0.06(+0.98%)
Apr 01, 2003
5.635
5.704
5.607
5.690
21,236
+0.08(+1.43%)
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%)
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
.