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, 2012
6.049
6.142
6.036
6.125
78,103
+0.08(+1.41%)
Apr 27, 2012
6.091
6.092
6.040
6.040
26,208
-0.03(-0.49%)
Apr 26, 2012
6.028
6.090
6.028
6.070
20,745
+0.03(+0.56%)
Apr 25, 2012
6.011
6.071
6.006
6.036
73,874
+0.01(+0.21%)
Apr 24, 2012
6.210
6.227
5.964
6.023
143,640
-0.13(-2.14%)
Apr 23, 2012
6.121
6.179
6.070
6.155
31,092
+0.03(+0.56%)
Apr 20, 2012
6.176
6.176
6.121
6.121
18,399
-0.05(-0.83%)
Apr 19, 2012
6.112
6.172
6.112
6.172
17,583
+0.09(+1.49%)
Apr 18, 2012
6.069
6.098
6.052
6.081
34,205
+0.01(+0.11%)
Apr 17, 2012
6.031
6.115
6.029
6.075
75,790
+0.05(+0.87%)
Apr 16, 2012
6.031
6.098
5.989
6.022
69,104
+0.02(+0.28%)
Apr 13, 2012
6.006
6.014
5.972
6.006
28,602
+0.00(+0.00%)
Apr 12, 2012
5.997
6.043
5.938
6.006
54,016
+0.01(+0.14%)
Apr 11, 2012
5.976
6.010
5.976
5.997
29,228
+0.03(+0.57%)
Apr 10, 2012
5.989
5.989
5.938
5.963
54,106
-0.02(-0.35%)
Apr 09, 2012
5.909
6.014
5.900
5.984
84,751
-0.01(-0.14%)
Apr 05, 2012
5.968
5.997
5.925
5.993
180,260
+0.04(+0.71%)
Apr 04, 2012
5.959
5.989
5.947
5.951
153,424
-0.02(-0.28%)
Apr 03, 2012
5.925
5.993
5.921
5.968
67,963
+0.02(+0.28%)
Apr 02, 2012
5.997
6.069
5.951
5.951
126,023
-0.05(-0.78%)
Mar 30, 2012
5.921
5.998
5.898
5.998
57,601
+0.10(+1.65%)
Mar 29, 2012
5.921
5.921
5.810
5.900
59,069
+0.02(+0.30%)
Mar 28, 2012
5.748
5.914
5.748
5.883
218,838
+0.12(+2.04%)
Mar 27, 2012
5.930
5.972
5.753
5.765
494,661
-0.20(-3.39%)
Mar 26, 2012
6.128
6.149
5.858
5.968
82,892
-0.11(-1.74%)
Mar 23, 2012
6.090
6.189
6.073
6.073
96,609
-0.05(-0.89%)
Mar 22, 2012
6.048
6.128
5.925
6.128
143,197
+0.00(+0.00%)
Mar 21, 2012
6.242
6.271
6.014
6.128
175,660
-0.14(-2.20%)
Mar 20, 2012
6.337
6.337
6.245
6.266
102,157
-0.07(-1.06%)
Mar 19, 2012
6.513
6.517
6.312
6.333
135,306
-0.15(-2.34%)
Mar 16, 2012
6.584
6.588
6.467
6.485
136,489
-0.06(-0.94%)
Mar 15, 2012
6.471
6.656
6.467
6.547
183,445
+0.08(+1.17%)
Mar 14, 2012
6.463
6.471
6.429
6.471
45,724
+0.00(+0.06%)
Mar 13, 2012
6.454
6.471
6.450
6.467
50,928
+0.00(+0.00%)
Mar 12, 2012
6.454
6.505
6.438
6.467
121,732
-0.02(-0.32%)
Mar 09, 2012
6.438
6.505
6.433
6.488
94,682
+0.04(+0.65%)
Mar 08, 2012
6.412
6.471
6.375
6.446
58,957
+0.06(+0.92%)
Mar 07, 2012
6.379
6.408
6.337
6.387
262,605
-0.01(-0.20%)
Mar 06, 2012
6.396
6.404
6.245
6.400
143,499
-0.05(-0.84%)
Mar 05, 2012
6.509
6.517
6.417
6.454
47,960
-0.06(-0.90%)
Mar 02, 2012
6.475
6.530
6.475
6.513
115,562
+0.02(+0.26%)
Mar 01, 2012
6.509
6.530
6.454
6.496
51,162
-0.04(-0.64%)
Feb 29, 2012
6.480
6.559
6.480
6.538
33,549
+0.03(+0.53%)
Feb 28, 2012
6.488
6.517
6.450
6.504
34,284
+0.03(+0.51%)
Feb 27, 2012
6.496
6.518
6.417
6.471
87,391
-0.08(-1.15%)
Feb 24, 2012
6.542
6.580
6.475
6.547
67,384
+0.03(+0.51%)
Feb 23, 2012
6.480
6.566
6.476
6.513
57,065
+0.04(+0.58%)
Feb 22, 2012
6.534
6.534
6.467
6.475
57,893
-0.06(-0.90%)
Feb 21, 2012
6.488
6.538
6.484
6.534
105,309
+0.08(+1.23%)
Feb 17, 2012
6.496
6.496
6.392
6.454
62,257
+0.00(+0.02%)
Feb 16, 2012
6.582
6.582
6.412
6.453
95,381
+0.01(+0.13%)
Feb 15, 2012
6.707
6.707
6.332
6.445
83,936
-0.05(-0.83%)
Feb 14, 2012
6.432
6.507
6.420
6.499
39,800
+0.08(+1.22%)
Feb 13, 2012
6.320
6.528
6.320
6.421
76,661
+0.10(+1.59%)
Feb 10, 2012
6.370
6.370
6.295
6.320
50,950
-0.03(-0.47%)
Feb 09, 2012
6.299
6.411
6.299
6.349
41,855
+0.05(+0.87%)
Feb 08, 2012
6.320
6.345
6.291
6.295
32,573
+0.01(+0.13%)
Feb 07, 2012
6.266
6.349
6.259
6.286
87,995
+0.02(+0.33%)
Feb 06, 2012
6.195
6.278
6.191
6.266
41,706
+0.02(+0.40%)
Feb 03, 2012
6.249
6.265
6.178
6.241
90,979
+0.02(+0.33%)
Feb 02, 2012
6.212
6.245
6.128
6.220
37,741
+0.00(+0.07%)
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
.