Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flaherty & Crumrine Preferred Income Fund (NY: PFD )

10.37 -0.03 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2005 6.340 6.372 6.281 6.316 37,521 -0.07(-1.09%)
Jan 28, 2005 6.278 6.385 6.274 6.385 24,533 +0.06(+0.93%)
Jan 27, 2005 6.274 6.326 6.274 6.326 30,306 +0.02(+0.33%)
Jan 26, 2005 6.309 6.323 6.288 6.306 36,655 +0.01(+0.17%)
Jan 25, 2005 6.316 6.323 6.288 6.295 43,582 -0.01(-0.22%)
Jan 24, 2005 6.333 6.368 6.292 6.309 67,539 -0.04(-0.65%)
Jan 21, 2005 6.375 6.375 6.337 6.351 31,749 -0.01(-0.11%)
Jan 20, 2005 6.385 6.392 6.340 6.358 37,233 -0.03(-0.43%)
Jan 19, 2005 6.340 6.385 6.333 6.385 17,895 +0.03(+0.44%)
Jan 18, 2005 6.333 6.389 6.323 6.358 40,696 +0.08(+1.21%)
Jan 14, 2005 6.306 6.309 6.264 6.281 56,571 -0.03(-0.55%)
Jan 13, 2005 6.333 6.354 6.299 6.316 38,676 +0.01(+0.11%)
Jan 12, 2005 6.313 6.340 6.309 6.309 52,241 +0.00(+0.06%)
Jan 11, 2005 6.316 6.337 6.306 6.306 79,661 +0.00(+0.00%)
Jan 10, 2005 6.333 6.333 6.288 6.306 40,985 -0.02(-0.38%)
Jan 07, 2005 6.330 6.354 6.288 6.330 42,139 +0.00(+0.00%)
Jan 06, 2005 6.271 6.330 6.240 6.330 77,929 +0.04(+0.66%)
Jan 05, 2005 6.323 6.365 6.278 6.288 26,265 +0.02(+0.28%)
Jan 04, 2005 6.278 6.306 6.243 6.271 52,819 +0.01(+0.17%)
Jan 03, 2005 6.288 6.340 6.240 6.261 48,489 -0.06(-0.99%)
Dec 31, 2004 6.340 6.361 6.288 6.323 37,810 +0.00(+0.05%)
Dec 30, 2004 6.302 6.323 6.268 6.320 33,769 +0.02(+0.27%)
Dec 29, 2004 6.278 6.320 6.274 6.302 16,163 -0.02(-0.27%)
Dec 28, 2004 6.320 6.323 6.250 6.320 60,034 +0.03(+0.44%)
Dec 27, 2004 6.306 6.323 6.271 6.292 41,851 +0.02(+0.33%)
Dec 23, 2004 6.243 6.285 6.223 6.271 51,087 +0.08(+1.34%)
Dec 22, 2004 6.150 6.216 6.077 6.188 111,410 +0.01(+0.22%)
Dec 21, 2004 6.236 6.323 6.171 6.174 82,547 -0.14(-2.20%)
Dec 20, 2004 6.164 6.313 6.143 6.313 76,198 +0.16(+2.53%)
Dec 17, 2004 6.167 6.167 6.136 6.157 32,037 -0.00(-0.06%)
Dec 16, 2004 6.164 6.167 6.136 6.160 39,542 +0.01(+0.17%)
Dec 15, 2004 6.098 6.157 6.098 6.150 33,769 +0.06(+0.97%)
Dec 14, 2004 6.087 6.094 6.053 6.091 76,775 +0.02(+0.34%)
Dec 13, 2004 6.008 6.070 5.987 6.070 66,673 +0.06(+0.98%)
Dec 10, 2004 5.970 6.011 5.931 6.011 49,932 +0.04(+0.70%)
Dec 09, 2004 5.925 5.997 5.925 5.970 53,107 +0.05(+0.88%)
Dec 08, 2004 5.959 6.015 5.869 5.918 88,609 -0.02(-0.41%)
Dec 07, 2004 5.959 5.987 5.925 5.942 70,425 -0.02(-0.41%)
Dec 06, 2004 6.008 6.053 5.966 5.966 105,060 -0.01(-0.23%)
Dec 03, 2004 5.977 6.008 5.938 5.980 57,725 +0.06(+0.94%)
Dec 02, 2004 6.011 6.029 5.897 5.925 127,285 -0.09(-1.50%)
Dec 01, 2004 5.994 6.015 5.977 6.015 66,961 -0.02(-0.34%)
Nov 30, 2004 6.202 6.223 6.018 6.035 203,772 -0.18(-2.95%)
Nov 29, 2004 6.323 6.344 6.205 6.219 42,428 -0.11(-1.75%)
Nov 26, 2004 6.323 6.365 6.233 6.330 26,842 +0.01(+0.16%)
Nov 24, 2004 6.299 6.340 6.257 6.320 50,221 +0.07(+1.11%)
Nov 23, 2004 6.278 6.278 6.236 6.250 77,641 -0.04(-0.61%)
Nov 22, 2004 6.385 6.389 6.268 6.288 53,396 -0.06(-0.93%)
Nov 19, 2004 6.351 6.392 6.313 6.347 49,644 -0.01(-0.16%)
Nov 18, 2004 6.340 6.358 6.309 6.358 31,749 +0.02(+0.27%)
Nov 17, 2004 6.278 6.340 6.278 6.340 43,871 +0.06(+0.99%)
Nov 16, 2004 6.292 6.306 6.219 6.278 55,416 -0.01(-0.22%)
Nov 15, 2004 6.306 6.323 6.292 6.292 43,582 -0.01(-0.11%)
Nov 12, 2004 6.299 6.306 6.278 6.299 38,099 +0.08(+1.28%)
Nov 11, 2004 6.229 6.261 6.219 6.219 43,294 -0.01(-0.17%)
Nov 10, 2004 6.202 6.271 6.181 6.229 93,804 +0.02(+0.33%)
Nov 09, 2004 6.157 6.209 6.157 6.209 55,128 -0.02(-0.39%)
Nov 08, 2004 6.219 6.250 6.136 6.233 115,740 -0.03(-0.50%)
Nov 05, 2004 6.375 6.410 6.219 6.264 86,588 -0.10(-1.63%)
Nov 04, 2004 6.347 6.410 6.323 6.368 70,714 +0.03(+0.55%)
Nov 03, 2004 6.320 6.372 6.306 6.333 52,530 +0.02(+0.38%)
Nov 02, 2004 6.337 6.337 6.278 6.309 48,201 -0.01(-0.22%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.