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 )

10.30 +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 (%)
Jan 31, 2019 9.213 9.312 9.166 9.312 43,149 +0.18(+1.94%)
Jan 30, 2019 9.213 9.247 9.126 9.135 38,919 -0.09(-0.92%)
Jan 29, 2019 9.362 9.362 9.220 9.220 44,250 -0.14(-1.52%)
Jan 28, 2019 9.348 9.362 9.220 9.362 31,541 +0.05(+0.53%)
Jan 25, 2019 9.355 9.362 9.142 9.312 45,259 -0.06(-0.61%)
Jan 24, 2019 9.249 9.369 9.156 9.369 40,056 +0.18(+2.01%)
Jan 23, 2019 9.114 9.185 9.080 9.185 20,029 +0.12(+1.29%)
Jan 22, 2019 9.040 9.068 8.955 9.068 49,359 +0.02(+0.23%)
Jan 18, 2019 8.891 9.054 8.891 9.047 46,659 +0.16(+1.76%)
Jan 17, 2019 8.779 8.913 8.765 8.890 19,291 +0.10(+1.11%)
Jan 16, 2019 8.807 8.857 8.758 8.793 40,505 +0.01(+0.08%)
Jan 15, 2019 8.807 8.807 8.765 8.786 12,657 -0.02(-0.24%)
Jan 14, 2019 8.758 8.807 8.743 8.807 47,759 +0.04(+0.40%)
Jan 11, 2019 8.793 8.793 8.736 8.772 24,818 +0.01(+0.16%)
Jan 10, 2019 8.673 8.807 8.617 8.758 84,991 +0.11(+1.23%)
Jan 09, 2019 8.666 8.666 8.631 8.651 20,165 -0.01(-0.17%)
Jan 08, 2019 8.800 8.891 8.638 8.666 44,441 -0.07(-0.81%)
Jan 07, 2019 8.461 8.736 8.461 8.736 62,855 +0.33(+3.94%)
Jan 04, 2019 8.349 8.426 8.320 8.405 69,917 +0.07(+0.85%)
Jan 03, 2019 8.327 8.377 8.257 8.334 56,146 -0.01(-0.17%)
Jan 02, 2019 8.052 8.356 8.052 8.349 37,759 +0.20(+2.51%)
Dec 31, 2018 8.179 8.193 8.038 8.144 148,344 +0.06(+0.70%)
Dec 28, 2018 7.940 8.172 7.933 8.088 166,214 +0.08(+0.97%)
Dec 27, 2018 8.067 8.189 7.961 8.010 115,082 -0.01(-0.09%)
Dec 26, 2018 7.933 8.017 7.799 8.017 53,984 +0.09(+1.16%)
Dec 24, 2018 7.573 7.925 7.573 7.925 88,638 +0.35(+4.56%)
Dec 21, 2018 7.658 7.707 7.573 7.580 115,725 -0.04(-0.56%)
Dec 20, 2018 7.918 7.918 7.587 7.622 132,460 -0.30(-3.76%)
Dec 19, 2018 7.864 8.067 7.864 7.920 74,090 -0.03(-0.35%)
Dec 18, 2018 7.948 8.067 7.836 7.948 89,780 -0.11(-1.30%)
Dec 17, 2018 8.165 8.210 8.053 8.053 66,157 -0.20(-2.38%)
Dec 14, 2018 8.319 8.396 8.186 8.249 104,105 -0.14(-1.67%)
Dec 13, 2018 8.494 8.494 8.368 8.389 52,422 -0.10(-1.16%)
Dec 12, 2018 8.515 8.529 8.487 8.487 35,665 -0.04(-0.49%)
Dec 11, 2018 8.578 8.578 8.425 8.529 44,695 +0.07(+0.83%)
Dec 10, 2018 8.494 8.571 8.417 8.459 64,693 +0.02(+0.25%)
Dec 07, 2018 8.494 8.557 8.403 8.438 38,700 +0.01(+0.08%)
Dec 06, 2018 8.403 8.513 8.382 8.431 53,497 -0.10(-1.15%)
Dec 04, 2018 8.557 8.557 8.494 8.529 40,985 -0.04(-0.49%)
Dec 03, 2018 8.459 8.578 8.438 8.571 68,268 +0.13(+1.49%)
Nov 30, 2018 8.396 8.445 8.344 8.445 47,268 +0.05(+0.58%)
Nov 29, 2018 8.305 8.401 8.305 8.396 60,639 +0.06(+0.67%)
Nov 28, 2018 8.333 8.368 8.305 8.340 65,212 +0.04(+0.51%)
Nov 27, 2018 8.389 8.389 8.298 8.298 51,881 -0.09(-1.09%)
Nov 26, 2018 8.529 8.529 8.389 8.389 28,195 -0.11(-1.24%)
Nov 23, 2018 8.508 8.508 8.424 8.494 22,420 +0.04(+0.50%)
Nov 21, 2018 8.452 8.452 8.452 0 -0.03(-0.35%)
Nov 20, 2018 8.454 8.481 8.328 8.481 96,083 +0.03(+0.33%)
Nov 19, 2018 8.488 8.558 8.454 8.454 56,820 -0.10(-1.22%)
Nov 16, 2018 8.544 8.593 8.544 8.558 30,182 +0.00(+0.00%)
Nov 15, 2018 8.607 8.607 8.544 8.558 18,245 -0.03(-0.32%)
Nov 14, 2018 8.788 8.788 8.558 8.586 36,079 -0.06(-0.64%)
Nov 13, 2018 8.662 8.690 8.579 8.641 53,408 -0.05(-0.62%)
Nov 12, 2018 8.648 8.711 8.648 8.695 15,347 -0.01(-0.10%)
Nov 09, 2018 8.676 8.711 8.648 8.704 31,475 -0.05(-0.56%)
Nov 08, 2018 8.781 8.802 8.739 8.753 21,772 -0.04(-0.47%)
Nov 07, 2018 8.788 8.805 8.760 8.795 20,301 +0.03(+0.32%)
Nov 06, 2018 8.704 8.776 8.704 8.767 30,548 +0.07(+0.80%)
Nov 05, 2018 8.802 8.819 8.697 8.697 34,492 -0.17(-1.96%)
Nov 02, 2018 8.850 8.878 8.791 8.871 29,320 +0.07(+0.79%)
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.