Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flaherty & Crumrine Preferred Income Fund (NY: PFD )

10.30 +0.06 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 6.012 6.105 5.946 6.105 58,873 +0.08(+1.38%)
May 27, 2004 6.029 6.040 5.960 6.022 60,316 +0.05(+0.87%)
May 26, 2004 5.939 5.970 5.922 5.970 62,625 +0.08(+1.35%)
May 25, 2004 5.956 5.960 5.828 5.891 110,532 -0.06(-0.93%)
May 24, 2004 5.745 5.956 5.745 5.946 156,995 +0.25(+4.32%)
May 21, 2004 5.648 5.700 5.631 5.700 36,651 +0.03(+0.61%)
May 20, 2004 5.655 5.683 5.648 5.665 45,020 +0.03(+0.62%)
May 19, 2004 5.544 5.662 5.544 5.631 60,316 +0.01(+0.19%)
May 18, 2004 5.541 5.620 5.482 5.620 63,779 +0.09(+1.63%)
May 17, 2004 5.520 5.541 5.457 5.530 102,739 +0.05(+0.82%)
May 14, 2004 5.457 5.523 5.440 5.485 57,430 +0.06(+1.15%)
May 13, 2004 5.319 5.440 5.291 5.423 89,464 +0.14(+2.62%)
May 12, 2004 5.302 5.333 5.205 5.284 127,270 +0.06(+1.13%)
May 11, 2004 5.118 5.302 5.118 5.225 123,518 +0.05(+0.87%)
May 10, 2004 5.336 5.336 5.146 5.180 298,407 -0.20(-3.67%)
May 07, 2004 5.683 5.683 5.371 5.378 107,934 -0.30(-5.31%)
May 06, 2004 5.665 5.683 5.638 5.679 69,262 +0.05(+0.86%)
May 05, 2004 5.527 5.707 5.520 5.631 83,115 +0.07(+1.25%)
May 04, 2004 5.648 5.648 5.544 5.561 67,242 -0.11(-2.01%)
May 03, 2004 5.652 5.700 5.652 5.676 72,726 +0.09(+1.68%)
Apr 30, 2004 5.648 5.703 5.572 5.582 74,169 +0.02(+0.37%)
Apr 29, 2004 5.492 5.679 5.492 5.561 107,357 +0.08(+1.39%)
Apr 28, 2004 5.399 5.485 5.371 5.485 105,337 +0.10(+1.93%)
Apr 27, 2004 5.405 5.457 5.354 5.381 182,392 -0.02(-0.45%)
Apr 26, 2004 5.544 5.544 5.364 5.405 177,774 -0.18(-3.23%)
Apr 23, 2004 5.551 5.596 5.457 5.586 232,030 -0.03(-0.49%)
Apr 22, 2004 5.832 5.832 5.496 5.613 248,192 -0.22(-3.74%)
Apr 21, 2004 5.884 5.887 5.700 5.832 68,685 -0.10(-1.75%)
Apr 20, 2004 5.870 5.953 5.859 5.936 85,424 +0.05(+0.82%)
Apr 19, 2004 5.891 5.908 5.849 5.887 58,296 +0.06(+0.95%)
Apr 16, 2004 5.700 5.835 5.700 5.832 159,304 +0.15(+2.56%)
Apr 15, 2004 5.787 5.835 5.613 5.686 274,454 -0.13(-2.21%)
Apr 14, 2004 5.839 5.880 5.807 5.814 140,834 -0.08(-1.35%)
Apr 13, 2004 6.081 6.081 5.821 5.894 215,869 -0.19(-3.13%)
Apr 12, 2004 6.005 6.085 5.995 6.085 152,955 +0.12(+2.09%)
Apr 08, 2004 5.981 6.064 5.884 5.960 95,236 -0.02(-0.29%)
Apr 07, 2004 6.029 6.060 5.946 5.977 125,827 -0.09(-1.43%)
Apr 06, 2004 5.821 6.081 5.648 6.064 402,590 +0.24(+4.04%)
Apr 05, 2004 6.670 6.670 5.794 5.828 737,938 -0.80(-12.03%)
Apr 02, 2004 6.792 6.792 6.601 6.625 100,719 -0.20(-2.94%)
Apr 01, 2004 6.826 6.895 6.809 6.826 45,309 +0.03(+0.41%)
Mar 31, 2004 6.843 6.861 6.798 6.798 57,430 -0.05(-0.66%)
Mar 30, 2004 6.868 6.923 6.792 6.843 78,209 +0.02(+0.25%)
Mar 29, 2004 6.861 6.927 6.802 6.826 69,262 +0.00(+0.00%)
Mar 26, 2004 6.857 6.861 6.826 6.826 31,168 -0.03(-0.45%)
Mar 25, 2004 6.764 6.857 6.764 6.857 45,309 +0.07(+0.97%)
Mar 24, 2004 6.688 6.823 6.688 6.792 98,122 +0.09(+1.29%)
Mar 23, 2004 6.632 6.781 6.618 6.705 60,316 +0.02(+0.36%)
Mar 22, 2004 6.785 6.792 6.653 6.681 61,759 -0.10(-1.53%)
Mar 19, 2004 6.753 6.798 6.740 6.785 46,175 +0.06(+0.88%)
Mar 18, 2004 6.722 6.785 6.722 6.726 37,517 -0.04(-0.56%)
Mar 17, 2004 6.771 6.816 6.694 6.764 83,692 +0.03(+0.41%)
Mar 16, 2004 6.701 6.740 6.636 6.736 69,262 +0.01(+0.21%)
Mar 15, 2004 6.688 6.722 6.681 6.722 40,114 +0.03(+0.52%)
Mar 12, 2004 6.618 6.698 6.618 6.688 43,866 +0.00(+0.00%)
Mar 11, 2004 6.670 6.701 6.629 6.688 62,336 +0.05(+0.78%)
Mar 10, 2004 6.722 6.722 6.618 6.636 46,175 -0.06(-0.88%)
Mar 09, 2004 6.715 6.715 6.653 6.694 83,692 -0.03(-0.46%)
Mar 08, 2004 6.632 6.788 6.632 6.726 69,840 +0.05(+0.67%)
Mar 05, 2004 6.597 6.878 6.566 6.681 116,881 +0.08(+1.26%)
Mar 04, 2004 6.559 6.618 6.518 6.597 72,437 +0.07(+1.12%)
Mar 03, 2004 6.591 6.604 6.525 6.525 47,041 -0.06(-0.89%)
Mar 02, 2004 6.584 6.584 6.556 6.584 48,195 +0.03(+0.42%)
Mar 01, 2004 6.618 6.632 6.552 6.556 63,490 -0.02(-0.26%)
Feb 27, 2004 6.573 6.597 6.535 6.573 59,739 +0.03(+0.53%)
Feb 26, 2004 6.504 6.584 6.497 6.539 39,537 +0.00(+0.00%)
Feb 25, 2004 6.483 6.618 6.483 6.539 81,383 +0.02(+0.32%)
Feb 24, 2004 6.514 6.566 6.480 6.518 56,276 -0.03(-0.48%)
Feb 23, 2004 6.545 6.549 6.497 6.549 36,363 +0.01(+0.11%)
Feb 20, 2004 6.577 6.577 6.483 6.542 27,416 -0.01(-0.16%)
Feb 19, 2004 6.532 6.573 6.532 6.552 81,961 +0.05(+0.69%)
Feb 18, 2004 6.507 6.514 6.480 6.507 31,745 -0.01(-0.11%)
Feb 17, 2004 6.445 6.514 6.428 6.514 58,007 +0.09(+1.35%)
Feb 13, 2004 6.424 6.428 6.386 6.428 45,598 +0.02(+0.27%)
Feb 12, 2004 6.428 6.428 6.376 6.410 20,201 -0.01(-0.16%)
Feb 11, 2004 6.393 6.421 6.372 6.421 36,651 -0.01(-0.11%)
Feb 10, 2004 6.393 6.442 6.341 6.428 72,148 -0.00(-0.05%)
Feb 09, 2004 6.393 6.480 6.372 6.431 58,873 +0.04(+0.60%)
Feb 06, 2004 6.369 6.424 6.369 6.393 43,289 +0.05(+0.82%)
Feb 05, 2004 6.272 6.390 6.272 6.341 38,383 +0.06(+0.88%)
Feb 04, 2004 6.237 6.341 6.202 6.286 146,029 +0.01(+0.11%)
Feb 03, 2004 6.324 6.334 6.275 6.279 66,376 -0.08(-1.25%)
Feb 02, 2004 6.306 6.376 6.306 6.358 72,437 +0.00(+0.00%)
Jan 30, 2004 6.334 6.410 6.310 6.358 27,127 -0.01(-0.16%)
Jan 29, 2004 6.428 6.428 6.345 6.369 60,605 -0.04(-0.65%)
Jan 28, 2004 6.452 6.514 6.410 6.410 45,598 -0.05(-0.75%)
Jan 27, 2004 6.438 6.532 6.438 6.459 65,511 -0.02(-0.32%)
Jan 26, 2004 6.497 6.528 6.476 6.480 49,349 -0.03(-0.48%)
Jan 23, 2004 6.528 6.532 6.483 6.511 35,785 +0.00(+0.00%)
Jan 22, 2004 6.573 6.573 6.483 6.511 54,544 -0.04(-0.58%)
Jan 21, 2004 6.584 6.632 6.532 6.549 111,397 -0.02(-0.26%)
Jan 20, 2004 6.428 6.584 6.414 6.566 156,130 +0.12(+1.88%)
Jan 16, 2004 6.376 6.462 6.362 6.445 51,658 +0.07(+1.14%)
Jan 15, 2004 6.400 6.431 6.327 6.372 83,404 -0.06(-0.86%)
Jan 14, 2004 6.403 6.428 6.376 6.428 32,899 +0.07(+1.14%)
Jan 13, 2004 6.341 6.417 6.341 6.355 78,209 -0.02(-0.33%)
Jan 12, 2004 6.358 6.400 6.334 6.376 37,517 -0.01(-0.22%)
Jan 09, 2004 6.341 6.390 6.331 6.390 36,074 +0.03(+0.44%)
Jan 08, 2004 6.376 6.376 6.345 6.362 45,020 +0.01(+0.16%)
Jan 07, 2004 6.414 6.414 6.341 6.351 63,490 -0.05(-0.76%)
Jan 06, 2004 6.435 6.435 6.376 6.400 56,276 -0.03(-0.48%)
Jan 05, 2004 6.365 6.431 6.327 6.431 176,909 +0.10(+1.64%)
Jan 02, 2004 6.334 6.372 6.320 6.327 55,987 -0.05(-0.76%)
Dec 31, 2003 6.345 6.376 6.345 6.376 22,510 +0.01(+0.22%)
Dec 30, 2003 6.369 6.369 6.334 6.362 31,168 +0.01(+0.16%)
Dec 29, 2003 6.345 6.383 6.334 6.351 55,410 -0.02(-0.38%)
Dec 26, 2003 6.351 6.396 6.351 6.376 23,953 +0.03(+0.44%)
Dec 24, 2003 6.324 6.379 6.324 6.348 22,510 -0.03(-0.43%)
Dec 23, 2003 6.341 6.379 6.334 6.376 75,612 +0.03(+0.55%)
Dec 22, 2003 6.455 6.455 6.341 6.341 115,438 -0.04(-0.60%)
Dec 19, 2003 6.324 6.428 6.324 6.379 102,451 +0.07(+1.15%)
Dec 18, 2003 6.254 6.310 6.254 6.306 90,907 +0.06(+1.00%)
Dec 17, 2003 6.175 6.272 6.175 6.244 73,303 +0.06(+0.90%)
Dec 16, 2003 6.237 6.237 6.172 6.189 154,109 +0.04(+0.62%)
Dec 15, 2003 6.254 6.254 6.140 6.150 114,283 -0.12(-1.99%)
Dec 12, 2003 6.275 6.275 6.237 6.275 86,290 +0.00(+0.06%)
Dec 11, 2003 6.296 6.306 6.237 6.272 66,088 +0.02(+0.39%)
Dec 10, 2003 6.254 6.254 6.216 6.247 59,162 -0.01(-0.11%)
Dec 09, 2003 6.237 6.289 6.223 6.254 86,578 +0.02(+0.33%)
Dec 08, 2003 6.265 6.265 6.189 6.234 76,189 +0.03(+0.50%)
Dec 05, 2003 6.150 6.196 6.133 6.202 182,392 -0.05(-0.78%)
Dec 04, 2003 6.234 6.234 6.168 6.251 61,470 +0.07(+1.18%)
Dec 03, 2003 6.265 6.341 6.175 6.178 158,727 -0.09(-1.38%)
Dec 02, 2003 6.182 6.237 6.182 6.265 97,833 +0.12(+1.97%)
Dec 01, 2003 6.182 6.182 6.064 6.144 107,357 +0.03(+0.45%)
Nov 28, 2003 6.137 6.237 6.116 6.116 77,920 -0.05(-0.79%)
Nov 26, 2003 6.085 6.168 6.081 6.164 72,437 +0.08(+1.37%)
Nov 25, 2003 6.116 6.144 6.116 6.081 59,450 -0.02(-0.28%)
Nov 24, 2003 6.064 6.133 6.040 6.098 121,498 +0.07(+1.21%)
Nov 21, 2003 6.029 6.053 6.026 6.026 83,404 -0.00(-0.06%)
Nov 20, 2003 6.012 6.012 5.932 6.029 92,927 +0.03(+0.58%)
Nov 19, 2003 5.967 5.995 5.967 5.995 93,504 +0.00(+0.06%)
Nov 18, 2003 5.977 5.991 5.908 5.991 166,519 -0.03(-0.58%)
Nov 17, 2003 5.856 6.043 5.856 6.026 237,514 +0.26(+4.44%)
Nov 14, 2003 5.683 5.769 5.683 5.769 377,194 +0.14(+2.46%)
Nov 13, 2003 5.596 5.648 5.596 5.631 810,087 +0.03(+0.62%)
Nov 12, 2003 5.600 5.603 5.558 5.596 266,373 -0.00(-0.06%)
Nov 11, 2003 5.579 5.589 5.561 5.600 286,575 +0.07(+1.32%)
Nov 10, 2003 5.596 5.596 5.520 5.527 629,138 +0.02(+0.38%)
Nov 07, 2003 5.554 5.554 5.506 5.506 114,283 -0.06(-1.12%)
Nov 06, 2003 5.572 5.572 5.561 5.568 151,224 -0.01(-0.19%)
Nov 05, 2003 5.631 5.603 5.561 5.579 154,975 -0.03(-0.49%)
Nov 04, 2003 5.631 5.631 5.596 5.606 60,893 -0.02(-0.31%)
Nov 03, 2003 5.697 5.690 5.624 5.624 160,104 -0.05(-0.92%)
Oct 31, 2003 5.648 5.676 5.648 5.676 37,517 +0.04(+0.68%)
Oct 30, 2003 5.558 5.638 5.558 5.638 112,552 +0.10(+1.75%)
Oct 29, 2003 5.527 5.541 5.527 5.541 134,196 +0.03(+0.57%)
Oct 28, 2003 5.423 5.509 5.423 5.509 141,700 +0.08(+1.47%)
Oct 27, 2003 5.405 5.430 5.388 5.430 1,212,678 +0.05(+0.90%)
Oct 24, 2003 5.423 5.423 5.371 5.381 257,715 -0.02(-0.38%)
Oct 23, 2003 5.409 5.423 5.399 5.402 232,607 -0.01(-0.13%)
Oct 22, 2003 5.405 5.423 5.354 5.409 218,178 -0.03(-0.57%)
Oct 21, 2003 5.385 5.440 5.385 5.440 198,842 +0.08(+1.55%)
Oct 20, 2003 5.336 5.371 5.319 5.357 253,386 +0.03(+0.65%)
Oct 17, 2003 5.371 5.371 5.322 5.322 430,584 -0.02(-0.39%)
Oct 16, 2003 5.336 5.343 5.315 5.343 195,956 -0.02(-0.32%)
Oct 15, 2003 5.354 5.354 5.329 5.360 193,936 +0.03(+0.52%)
Oct 14, 2003 5.357 5.357 5.319 5.333 868,960 -0.04(-0.77%)
Oct 13, 2003 5.378 5.388 5.371 5.374 152,089 -0.00(-0.06%)
Oct 10, 2003 5.399 5.399 5.385 5.378 52,524 -0.02(-0.39%)
Oct 09, 2003 5.409 5.405 5.381 5.399 47,906 -0.01(-0.19%)
Oct 08, 2003 5.388 5.409 5.388 5.409 85,424 +0.01(+0.13%)
Oct 07, 2003 5.360 5.402 5.343 5.402 135,639 +0.04(+0.78%)
Oct 06, 2003 5.364 5.367 5.343 5.360 37,517 -0.02(-0.39%)
Oct 03, 2003 5.385 5.385 5.360 5.381 34,631 +0.00(+0.06%)
Oct 02, 2003 5.378 5.378 5.350 5.378 136,217 +0.02(+0.39%)
Oct 01, 2003 5.412 5.412 5.302 5.357 965,063 -0.06(-1.02%)
Sep 30, 2003 5.347 5.412 5.347 5.412 109,954 +0.07(+1.36%)
Sep 29, 2003 5.319 5.347 5.319 5.340 44,732 +0.01(+0.13%)
Sep 26, 2003 5.302 5.333 5.302 5.333 75,034 +0.03(+0.59%)
Sep 25, 2003 5.302 5.302 5.277 5.302 54,833 +0.00(+0.00%)
Sep 24, 2003 5.326 5.326 5.302 5.302 85,135 -0.05(-0.97%)
Sep 23, 2003 5.399 5.385 5.354 5.354 91,484 -0.05(-0.83%)
Sep 22, 2003 5.416 5.419 5.388 5.399 164,788 -0.02(-0.32%)
Sep 19, 2003 5.399 5.423 5.399 5.416 29,436 -0.02(-0.38%)
Sep 18, 2003 5.419 5.440 5.419 5.437 154,975 -0.01(-0.25%)
Sep 17, 2003 5.440 5.454 5.440 5.451 24,242 +0.02(+0.45%)
Sep 16, 2003 5.468 5.468 5.423 5.426 48,484 +0.00(+0.06%)
Sep 15, 2003 5.430 5.457 5.409 5.423 166,230 +0.00(+0.00%)
Sep 12, 2003 5.395 5.423 5.395 5.423 63,490 +0.01(+0.19%)
Sep 11, 2003 5.412 5.412 5.395 5.412 45,020 +0.02(+0.39%)
Sep 10, 2003 5.423 5.423 5.392 5.392 71,571 -0.02(-0.45%)
Sep 09, 2003 5.437 5.437 5.388 5.416 37,517 -0.02(-0.38%)
Sep 08, 2003 5.433 5.457 5.388 5.437 89,753 +0.00(+0.06%)
Sep 05, 2003 5.464 5.464 5.405 5.433 90,907 -0.02(-0.44%)
Sep 04, 2003 5.423 5.457 5.405 5.457 59,450 +0.03(+0.57%)
Sep 03, 2003 5.440 5.440 5.405 5.426 77,920 -0.01(-0.25%)
Sep 02, 2003 5.457 5.461 5.405 5.440 74,169 +0.03(+0.58%)
Aug 29, 2003 5.388 5.423 5.388 5.409 46,752 +0.00(+0.06%)
Aug 28, 2003 5.378 5.405 5.305 5.405 114,283 +0.05(+0.91%)
Aug 27, 2003 5.364 5.371 5.336 5.357 61,759 -0.01(-0.26%)
Aug 26, 2003 5.371 5.378 5.336 5.371 50,504 +0.00(+0.00%)
Aug 25, 2003 5.336 5.371 5.308 5.371 74,169 +0.05(+0.98%)
Aug 22, 2003 5.333 5.347 5.302 5.319 832,597 -0.01(-0.20%)
Aug 21, 2003 5.336 5.347 5.312 5.329 45,020 +0.02(+0.39%)
Aug 20, 2003 5.336 5.354 5.308 5.308 146,895 -0.02(-0.45%)
Aug 19, 2003 5.315 5.336 5.302 5.333 106,780 +0.02(+0.33%)
Aug 18, 2003 5.302 5.333 5.291 5.315 43,000 +0.02(+0.46%)
Aug 15, 2003 5.329 5.329 5.277 5.291 46,463 +0.02(+0.46%)
Aug 14, 2003 5.267 5.302 5.243 5.267 93,793 +0.01(+0.20%)
Aug 13, 2003 5.253 5.267 5.232 5.256 73,591 +0.00(+0.07%)
Aug 12, 2003 5.243 5.253 5.232 5.253 45,886 +0.01(+0.20%)
Aug 11, 2003 5.288 5.288 5.239 5.243 178,351 -0.04(-0.79%)
Aug 08, 2003 5.295 5.305 5.267 5.284 165,076 -0.01(-0.13%)
Aug 07, 2003 5.284 5.298 5.250 5.291 480,222 +0.02(+0.33%)
Aug 06, 2003 5.215 5.274 5.215 5.274 77,343 -0.03(-0.52%)
Aug 05, 2003 5.315 5.315 5.260 5.302 56,276 +0.01(+0.13%)
Aug 04, 2003 5.302 5.302 5.232 5.295 120,921 +0.03(+0.59%)
Aug 01, 2003 5.354 5.354 5.198 5.263 140,834 -0.05(-0.98%)
Jul 31, 2003 5.440 5.440 5.267 5.315 251,078 -0.07(-1.29%)
Jul 30, 2003 5.388 5.409 5.381 5.385 34,342 +0.01(+0.26%)
Jul 29, 2003 5.385 5.388 5.336 5.371 34,631 +0.00(+0.00%)
Jul 28, 2003 5.371 5.405 5.322 5.371 67,242 +0.03(+0.65%)
Jul 25, 2003 5.371 5.371 5.322 5.336 100,142 -0.03(-0.65%)
Jul 24, 2003 5.367 5.371 5.354 5.371 40,114 +0.02(+0.32%)
Jul 23, 2003 5.371 5.374 5.347 5.354 42,712 -0.02(-0.45%)
Jul 22, 2003 5.409 5.409 5.371 5.378 71,571 -0.03(-0.58%)
Jul 21, 2003 5.475 5.475 5.395 5.409 96,968 -0.05(-0.89%)
Jul 18, 2003 5.475 5.509 5.454 5.457 85,712 -0.02(-0.32%)
Jul 17, 2003 5.468 5.554 5.468 5.475 92,061 -0.07(-1.25%)
Jul 16, 2003 5.503 5.544 5.388 5.544 77,343 +0.00(+0.00%)
Jul 15, 2003 5.596 5.596 5.492 5.544 136,505 -0.03(-0.56%)
Jul 14, 2003 5.613 5.613 5.499 5.575 70,128 +0.03(+0.50%)
Jul 11, 2003 5.544 5.572 5.516 5.548 77,054 -0.03(-0.56%)
Jul 10, 2003 5.648 5.648 5.544 5.579 99,854 -0.06(-1.04%)
Jul 09, 2003 5.683 5.683 5.579 5.638 218,178 -0.01(-0.18%)
Jul 08, 2003 5.683 5.697 5.613 5.648 67,242 -0.07(-1.21%)
Jul 07, 2003 5.787 5.787 5.648 5.717 178,929 -0.05(-0.84%)
Jul 03, 2003 5.710 5.787 5.683 5.766 31,745 +0.06(+0.97%)
Jul 02, 2003 5.665 5.710 5.648 5.710 209,520 +0.06(+1.10%)
Jul 01, 2003 5.683 5.683 5.638 5.648 90,330 -0.02(-0.31%)
Jun 30, 2003 5.714 5.714 5.665 5.665 114,860 -0.05(-0.85%)
Jun 27, 2003 5.735 5.752 5.676 5.714 42,134 +0.00(+0.00%)
Jun 26, 2003 5.665 5.728 5.665 5.714 14,718 +0.02(+0.43%)
Jun 25, 2003 5.769 5.769 5.662 5.690 55,698 -0.03(-0.61%)
Jun 24, 2003 5.700 5.738 5.665 5.724 178,929 -0.03(-0.60%)
Jun 23, 2003 5.804 5.804 5.707 5.759 75,612 -0.00(-0.06%)
Jun 20, 2003 5.769 5.769 5.738 5.762 75,900 +0.03(+0.48%)
Jun 19, 2003 5.648 5.776 5.648 5.735 55,121 +0.05(+0.79%)
Jun 18, 2003 5.707 5.707 5.648 5.690 49,927 -0.01(-0.12%)
Jun 17, 2003 5.690 5.745 5.624 5.697 157,573 +0.01(+0.12%)
Jun 16, 2003 5.742 5.745 5.683 5.690 103,605 -0.06(-1.08%)
Jun 13, 2003 5.787 5.787 5.717 5.752 62,625 -0.02(-0.42%)
Jun 12, 2003 5.742 5.849 5.683 5.776 73,880 +0.09(+1.65%)
Jun 11, 2003 5.717 5.752 5.679 5.683 69,840 +0.00(+0.06%)
Jun 10, 2003 5.648 5.683 5.589 5.679 76,477 +0.05(+0.86%)
Jun 09, 2003 5.617 5.631 5.579 5.631 192,781 +0.01(+0.25%)
Jun 06, 2003 5.693 5.700 5.613 5.617 111,109 -0.05(-0.92%)
Jun 05, 2003 5.665 5.669 5.638 5.669 107,934 -0.03(-0.61%)
Jun 04, 2003 5.710 5.755 5.700 5.703 75,323 -0.06(-1.02%)
Jun 03, 2003 5.717 5.769 5.710 5.762 80,229 +0.01(+0.24%)
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.