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
UNCHANGED
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, 2004
5.679
5.735
5.603
5.613
73,761
+0.02(+0.37%)
Apr 29, 2004
5.522
5.711
5.522
5.592
106,766
+0.08(+1.39%)
Apr 28, 2004
5.428
5.516
5.401
5.516
104,757
+0.10(+1.93%)
Apr 27, 2004
5.435
5.488
5.383
5.411
181,389
-0.02(-0.45%)
Apr 26, 2004
5.575
5.575
5.394
5.435
176,796
-0.18(-3.23%)
Apr 23, 2004
5.582
5.627
5.488
5.617
230,754
-0.03(-0.49%)
Apr 22, 2004
5.864
5.864
5.526
5.644
246,826
-0.22(-3.74%)
Apr 21, 2004
5.916
5.920
5.732
5.864
68,307
-0.10(-1.75%)
Apr 20, 2004
5.902
5.986
5.892
5.968
84,954
+0.05(+0.82%)
Apr 19, 2004
5.923
5.941
5.881
5.920
57,975
+0.06(+0.95%)
Apr 16, 2004
5.732
5.867
5.732
5.864
158,428
+0.15(+2.56%)
Apr 15, 2004
5.819
5.867
5.644
5.718
272,944
-0.13(-2.21%)
Apr 14, 2004
5.871
5.913
5.840
5.847
140,059
-0.08(-1.35%)
Apr 13, 2004
6.115
6.115
5.854
5.927
214,681
-0.19(-3.13%)
Apr 12, 2004
6.038
6.118
6.028
6.118
152,114
+0.13(+2.09%)
Apr 08, 2004
6.014
6.097
5.916
5.993
94,712
-0.02(-0.29%)
Apr 07, 2004
6.063
6.094
5.979
6.010
125,135
-0.09(-1.43%)
Apr 06, 2004
5.854
6.115
5.679
6.097
400,376
+0.24(+4.04%)
Apr 05, 2004
6.707
6.707
5.826
5.860
733,879
-0.80(-12.03%)
Apr 02, 2004
6.829
6.829
6.637
6.662
100,165
-0.20(-2.94%)
Apr 01, 2004
6.864
6.934
6.846
6.864
45,060
+0.03(+0.41%)
Mar 31, 2004
6.881
6.899
6.836
6.836
57,114
-0.05(-0.66%)
Mar 30, 2004
6.906
6.961
6.829
6.881
77,779
+0.02(+0.25%)
Mar 29, 2004
6.899
6.965
6.840
6.864
68,881
+0.00(+0.00%)
Mar 26, 2004
6.895
6.899
6.864
6.864
30,996
-0.03(-0.45%)
Mar 25, 2004
6.801
6.895
6.801
6.895
45,060
+0.07(+0.97%)
Mar 24, 2004
6.725
6.860
6.725
6.829
97,582
+0.09(+1.29%)
Mar 23, 2004
6.669
6.819
6.655
6.742
59,984
+0.02(+0.36%)
Mar 22, 2004
6.822
6.829
6.690
6.718
61,419
-0.10(-1.53%)
Mar 19, 2004
6.791
6.836
6.777
6.822
45,921
+0.06(+0.88%)
Mar 18, 2004
6.759
6.822
6.759
6.763
37,311
-0.04(-0.56%)
Mar 17, 2004
6.808
6.853
6.732
6.801
83,232
+0.03(+0.41%)
Mar 16, 2004
6.738
6.777
6.672
6.773
68,881
+0.01(+0.21%)
Mar 15, 2004
6.725
6.759
6.718
6.759
39,894
+0.03(+0.52%)
Mar 12, 2004
6.655
6.735
6.655
6.725
43,625
+0.00(+0.00%)
Mar 11, 2004
6.707
6.738
6.665
6.725
61,993
+0.05(+0.78%)
Mar 10, 2004
6.759
6.759
6.655
6.672
45,921
-0.06(-0.88%)
Mar 09, 2004
6.752
6.752
6.690
6.732
83,232
-0.03(-0.46%)
Mar 08, 2004
6.669
6.826
6.669
6.763
69,455
+0.05(+0.67%)
Mar 05, 2004
6.634
6.916
6.603
6.718
116,238
+0.08(+1.26%)
Mar 04, 2004
6.596
6.655
6.554
6.634
72,038
+0.07(+1.12%)
Mar 03, 2004
6.627
6.641
6.561
6.561
46,782
-0.06(-0.89%)
Mar 02, 2004
6.620
6.620
6.592
6.620
47,930
+0.03(+0.42%)
Mar 01, 2004
6.655
6.669
6.589
6.592
63,141
-0.02(-0.26%)
Feb 27, 2004
6.610
6.634
6.571
6.610
59,410
+0.03(+0.53%)
Feb 26, 2004
6.540
6.620
6.533
6.575
39,320
+0.00(+0.00%)
Feb 25, 2004
6.519
6.655
6.519
6.575
80,936
+0.02(+0.32%)
Feb 24, 2004
6.550
6.603
6.516
6.554
55,966
-0.03(-0.48%)
Feb 23, 2004
6.582
6.585
6.533
6.585
36,163
+0.01(+0.11%)
Feb 20, 2004
6.613
6.613
6.519
6.578
27,265
-0.01(-0.16%)
Feb 19, 2004
6.568
6.610
6.568
6.589
81,510
+0.05(+0.69%)
Feb 18, 2004
6.543
6.550
6.516
6.543
31,570
-0.01(-0.11%)
Feb 17, 2004
6.481
6.550
6.463
6.550
57,688
+0.09(+1.35%)
Feb 13, 2004
6.460
6.463
6.421
6.463
45,347
+0.02(+0.27%)
Feb 12, 2004
6.463
6.463
6.411
6.446
20,090
-0.01(-0.16%)
Feb 11, 2004
6.428
6.456
6.407
6.456
36,450
-0.01(-0.11%)
Feb 10, 2004
6.428
6.477
6.376
6.463
71,751
-0.00(-0.05%)
Feb 09, 2004
6.428
6.516
6.407
6.467
58,549
+0.04(+0.60%)
Feb 06, 2004
6.404
6.460
6.404
6.428
43,051
+0.05(+0.82%)
Feb 05, 2004
6.306
6.425
6.306
6.376
38,172
+0.06(+0.88%)
Feb 04, 2004
6.272
6.376
6.237
6.320
145,226
+0.01(+0.11%)
Feb 03, 2004
6.359
6.369
6.310
6.313
66,011
-0.08(-1.25%)
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
.