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 (%)
Jun 29, 2012
6.318
6.366
6.107
6.107
49,534
-0.12(-1.87%)
Jun 28, 2012
6.120
6.228
6.120
6.224
11,474
+0.08(+1.25%)
Jun 27, 2012
6.176
6.185
6.138
6.147
28,221
-0.03(-0.54%)
Jun 26, 2012
6.112
6.189
6.107
6.181
40,657
+0.07(+1.13%)
Jun 25, 2012
6.129
6.129
6.107
6.111
29,644
-0.03(-0.50%)
Jun 22, 2012
6.021
6.142
6.021
6.142
43,454
+0.09(+1.56%)
Jun 21, 2012
6.060
6.073
6.020
6.047
31,834
-0.05(-0.78%)
Jun 20, 2012
6.086
6.116
6.043
6.095
26,310
-0.00(-0.05%)
Jun 19, 2012
5.986
6.098
5.986
6.098
27,348
+0.11(+1.84%)
Jun 18, 2012
5.918
6.008
5.918
5.987
36,234
+0.07(+1.17%)
Jun 15, 2012
5.910
5.974
5.910
5.918
26,002
+0.01(+0.14%)
Jun 14, 2012
5.897
5.969
5.897
5.910
22,892
-0.01(-0.14%)
Jun 13, 2012
5.897
5.931
5.880
5.918
15,890
+0.00(+0.01%)
Jun 12, 2012
5.880
5.939
5.880
5.918
25,136
-0.00(-0.01%)
Jun 11, 2012
5.982
5.982
5.897
5.918
26,531
-0.06(-1.07%)
Jun 08, 2012
5.884
5.982
5.884
5.982
14,371
+0.06(+1.08%)
Jun 07, 2012
5.939
5.942
5.880
5.918
17,062
-0.03(-0.50%)
Jun 06, 2012
5.858
5.952
5.858
5.948
26,250
+0.09(+1.61%)
Jun 05, 2012
5.833
5.884
5.833
5.854
18,085
-0.01(-0.15%)
Jun 04, 2012
5.837
5.884
5.837
5.863
27,392
-0.00(-0.07%)
Jun 01, 2012
5.910
5.910
5.769
5.867
67,732
-0.06(-1.08%)
May 31, 2012
5.914
5.948
5.893
5.931
51,406
+0.04(+0.65%)
May 30, 2012
5.888
5.948
5.854
5.892
58,095
-0.04(-0.72%)
May 29, 2012
5.927
5.969
5.910
5.935
32,454
-0.00(-0.07%)
May 25, 2012
5.982
5.982
5.928
5.939
54,778
-0.07(-1.21%)
May 24, 2012
5.986
6.033
5.948
6.012
32,532
+0.06(+1.08%)
May 23, 2012
5.880
5.948
5.858
5.948
56,648
+0.03(+0.51%)
May 22, 2012
5.986
6.004
5.910
5.918
74,563
-0.07(-1.14%)
May 21, 2012
5.978
5.991
5.910
5.986
34,746
+0.01(+0.16%)
May 18, 2012
5.972
6.011
5.921
5.977
38,673
+0.00(+0.07%)
May 17, 2012
5.968
5.994
5.934
5.972
51,164
-0.01(-0.14%)
May 16, 2012
5.981
6.002
5.948
5.981
31,424
+0.04(+0.71%)
May 15, 2012
5.943
5.961
5.938
5.938
35,622
+0.00(+0.00%)
May 14, 2012
5.951
5.981
5.934
5.938
21,456
-0.06(-1.06%)
May 11, 2012
5.926
6.006
5.926
6.002
42,784
+0.05(+0.86%)
May 10, 2012
5.994
6.103
5.943
5.951
65,308
-0.06(-0.92%)
May 09, 2012
5.968
6.015
5.943
6.006
29,928
+0.01(+0.13%)
May 08, 2012
6.028
6.045
5.994
5.999
19,789
-0.04(-0.62%)
May 07, 2012
5.994
6.036
5.985
6.036
34,751
+0.07(+1.21%)
May 04, 2012
5.934
5.981
5.904
5.964
43,312
+0.02(+0.36%)
May 03, 2012
5.964
5.994
5.934
5.943
50,165
-0.03(-0.50%)
May 02, 2012
6.036
6.051
5.968
5.972
54,942
-0.10(-1.61%)
May 01, 2012
6.146
6.146
6.028
6.070
55,567
-0.06(-0.90%)
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%)
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
.