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 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2011 5.410 5.410 5.331 5.350 48,329 -0.01(-0.23%)
Oct 28, 2011 5.390 5.406 5.317 5.362 64,495 +0.03(+0.53%)
Oct 27, 2011 5.503 5.503 5.281 5.333 122,664 +0.00(+0.00%)
Oct 26, 2011 5.402 5.402 5.288 5.333 72,306 +0.04(+0.76%)
Oct 25, 2011 5.321 5.342 5.204 5.293 183,589 -0.03(-0.53%)
Oct 24, 2011 5.475 5.528 5.293 5.321 265,810 -0.16(-2.95%)
Oct 21, 2011 5.835 5.835 5.483 5.483 219,275 -0.26(-4.58%)
Oct 20, 2011 5.754 5.783 5.673 5.746 73,913 +0.03(+0.47%)
Oct 19, 2011 5.672 5.741 5.636 5.719 105,134 +0.06(+1.04%)
Oct 18, 2011 5.576 5.660 5.510 5.660 60,151 +0.11(+1.96%)
Oct 17, 2011 5.475 5.560 5.455 5.552 107,201 +0.11(+2.07%)
Oct 14, 2011 5.443 5.459 5.375 5.439 84,894 +0.08(+1.46%)
Oct 13, 2011 5.359 5.379 5.299 5.361 43,216 -0.02(-0.41%)
Oct 12, 2011 5.383 5.383 5.299 5.383 40,525 +0.04(+0.83%)
Oct 11, 2011 5.379 5.387 5.319 5.339 82,125 -0.08(-1.48%)
Oct 10, 2011 5.287 5.455 5.287 5.419 64,021 +0.18(+3.45%)
Oct 07, 2011 5.299 5.327 5.226 5.238 53,136 +0.01(+0.23%)
Oct 06, 2011 5.158 5.300 5.143 5.226 62,243 +0.10(+1.88%)
Oct 05, 2011 4.997 5.154 4.997 5.130 58,455 +0.17(+3.40%)
Oct 04, 2011 5.049 5.077 4.885 4.961 159,243 -0.21(-3.97%)
Oct 03, 2011 5.355 5.415 5.086 5.166 151,714 -0.21(-3.96%)
Sep 30, 2011 5.347 5.415 5.347 5.379 51,527 +0.02(+0.38%)
Sep 29, 2011 5.399 5.407 5.327 5.359 58,591 +0.03(+0.60%)
Sep 28, 2011 5.351 5.387 5.327 5.327 85,612 -0.03(-0.60%)
Sep 27, 2011 5.383 5.383 5.311 5.359 57,355 +0.08(+1.52%)
Sep 26, 2011 5.319 5.319 5.246 5.279 38,005 -0.01(-0.15%)
Sep 23, 2011 5.303 5.303 5.250 5.287 65,181 -0.02(-0.30%)
Sep 22, 2011 5.407 5.407 5.226 5.303 137,575 -0.14(-2.56%)
Sep 21, 2011 5.709 5.709 5.427 5.442 155,032 -0.19(-3.43%)
Sep 20, 2011 5.711 5.711 5.615 5.635 137,128 -0.03(-0.49%)
Sep 19, 2011 5.619 5.733 5.547 5.663 115,968 +0.03(+0.61%)
Sep 16, 2011 5.559 5.663 5.559 5.629 74,409 +0.07(+1.25%)
Sep 15, 2011 5.559 5.591 5.523 5.559 57,463 +0.01(+0.22%)
Sep 14, 2011 5.451 5.579 5.439 5.547 84,270 +0.11(+2.06%)
Sep 13, 2011 5.379 5.435 5.344 5.435 31,367 +0.08(+1.49%)
Sep 12, 2011 5.320 5.372 5.308 5.356 85,740 +0.04(+0.68%)
Sep 09, 2011 5.328 5.379 5.252 5.320 47,469 -0.05(-0.89%)
Sep 08, 2011 5.391 5.443 5.352 5.368 66,507 -0.05(-0.96%)
Sep 07, 2011 5.344 5.431 5.344 5.419 59,381 +0.10(+1.80%)
Sep 06, 2011 5.352 5.356 5.312 5.324 96,975 -0.09(-1.70%)
Sep 02, 2011 5.352 5.431 5.348 5.415 65,996 -0.02(-0.37%)
Sep 01, 2011 5.471 5.491 5.387 5.435 54,859 +0.00(+0.00%)
Aug 31, 2011 5.395 5.455 5.320 5.435 52,109 +0.06(+1.11%)
Aug 30, 2011 5.372 5.391 5.332 5.375 47,785 +0.02(+0.37%)
Aug 29, 2011 5.280 5.356 5.240 5.356 165,178 +0.09(+1.74%)
Aug 26, 2011 5.148 5.296 5.148 5.264 142,605 +0.10(+2.01%)
Aug 25, 2011 5.180 5.220 5.036 5.160 63,001 -0.02(-0.39%)
Aug 24, 2011 5.128 5.204 5.120 5.180 77,347 +0.01(+0.15%)
Aug 23, 2011 5.192 5.232 5.100 5.172 100,771 +0.05(+1.05%)
Aug 22, 2011 5.308 5.308 5.112 5.118 62,994 -0.08(-1.47%)
Aug 19, 2011 5.171 5.285 5.040 5.194 111,410 -0.08(-1.43%)
Aug 18, 2011 5.314 5.314 5.052 5.270 200,638 -0.11(-2.14%)
Aug 17, 2011 5.365 5.415 5.258 5.385 94,660 +0.06(+1.12%)
Aug 16, 2011 5.290 5.357 5.226 5.325 106,616 +0.00(+0.00%)
Aug 15, 2011 5.258 5.381 5.250 5.325 175,995 +0.08(+1.44%)
Aug 12, 2011 5.107 5.258 5.107 5.250 174,716 +0.18(+3.65%)
Aug 11, 2011 4.953 5.080 4.865 5.065 98,238 +0.21(+4.30%)
Aug 10, 2011 4.806 4.881 4.719 4.856 120,176 +0.05(+0.96%)
Aug 09, 2011 4.754 4.834 4.402 4.810 320,338 +0.42(+9.48%)
Aug 08, 2011 4.754 4.754 4.382 4.394 156,022 -0.49(-9.99%)
Aug 05, 2011 5.052 5.111 4.540 4.881 335,480 -0.17(-3.45%)
Aug 04, 2011 5.143 5.203 5.056 5.056 105,078 -0.12(-2.22%)
Aug 03, 2011 5.230 5.230 5.116 5.171 104,243 -0.03(-0.61%)
Aug 02, 2011 5.195 5.266 5.167 5.203 177,679 +0.00(+0.00%)
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.