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 (%)
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%)
Nov 01, 2004 6.292 6.340 6.271 6.323 104,772 -0.02(-0.27%)
Oct 29, 2004 6.427 6.427 6.288 6.340 58,303 -0.05(-0.81%)
Oct 28, 2004 6.462 6.469 6.351 6.392 37,810 -0.05(-0.81%)
Oct 27, 2004 6.524 6.583 6.434 6.444 81,393 -0.08(-1.27%)
Oct 26, 2004 6.583 6.583 6.527 6.527 54,839 -0.06(-0.84%)
Oct 25, 2004 6.347 6.583 6.347 6.583 88,320 +0.18(+2.81%)
Oct 22, 2004 6.340 6.403 6.340 6.403 13,854 +0.05(+0.71%)
Oct 21, 2004 6.441 6.448 6.306 6.358 57,725 -0.08(-1.29%)
Oct 20, 2004 6.427 6.458 6.410 6.441 36,944 +0.01(+0.22%)
Oct 19, 2004 6.403 6.462 6.344 6.427 75,043 +0.03(+0.54%)
Oct 18, 2004 6.406 6.410 6.351 6.392 36,078 -0.01(-0.11%)
Oct 15, 2004 6.365 6.410 6.344 6.399 19,049 +0.00(+0.00%)
Oct 14, 2004 6.344 6.406 6.344 6.399 25,687 +0.04(+0.60%)
Oct 13, 2004 6.340 6.375 6.330 6.361 21,647 -0.01(-0.16%)
Oct 12, 2004 6.347 6.375 6.347 6.372 26,842 +0.00(+0.00%)
Oct 11, 2004 6.372 6.372 6.354 6.372 10,102 +0.00(+0.00%)
Oct 08, 2004 6.326 6.372 6.320 6.372 25,399 +0.05(+0.77%)
Oct 07, 2004 6.268 6.358 6.268 6.323 74,466 +0.07(+1.11%)
Oct 06, 2004 6.268 6.268 6.243 6.254 21,069 -0.01(-0.22%)
Oct 05, 2004 6.212 6.268 6.174 6.268 56,859 +0.06(+1.00%)
Oct 04, 2004 6.174 6.219 6.174 6.205 59,168 +0.02(+0.34%)
Oct 01, 2004 6.229 6.240 6.174 6.184 77,929 -0.04(-0.61%)
Sep 30, 2004 6.340 6.358 6.219 6.223 44,737 -0.06(-0.99%)
Sep 29, 2004 6.278 6.368 6.271 6.285 49,355 -0.01(-0.17%)
Sep 28, 2004 6.281 6.313 6.219 6.295 58,880 +0.02(+0.33%)
Sep 27, 2004 6.247 6.285 6.219 6.274 39,542 +0.04(+0.61%)
Sep 24, 2004 6.375 6.375 6.212 6.236 124,976 -0.09(-1.48%)
Sep 23, 2004 6.340 6.340 6.326 6.330 17,317 -0.01(-0.16%)
Sep 22, 2004 6.326 6.340 6.323 6.340 21,358 +0.01(+0.16%)
Sep 21, 2004 6.323 6.351 6.323 6.330 38,387 -0.06(-0.87%)
Sep 20, 2004 6.330 6.403 6.323 6.385 55,705 +0.03(+0.55%)
Sep 17, 2004 6.392 6.396 6.347 6.351 35,790 -0.06(-0.92%)
Sep 16, 2004 6.372 6.410 6.372 6.410 40,119 +0.06(+0.87%)
Sep 15, 2004 6.320 6.368 6.320 6.354 46,757 +0.03(+0.55%)
Sep 14, 2004 6.323 6.323 6.278 6.320 17,895 +0.04(+0.66%)
Sep 13, 2004 6.323 6.358 6.271 6.278 94,958 -0.04(-0.66%)
Sep 10, 2004 6.268 6.323 6.268 6.320 59,457 +0.04(+0.66%)
Sep 09, 2004 6.254 6.309 6.254 6.278 29,728 +0.02(+0.39%)
Sep 08, 2004 6.202 6.299 6.202 6.254 19,049 +0.05(+0.84%)
Sep 07, 2004 6.219 6.250 6.184 6.202 32,903 -0.05(-0.72%)
Sep 03, 2004 6.254 6.254 6.167 6.247 34,635 +0.02(+0.28%)
Sep 02, 2004 6.254 6.268 6.229 6.229 46,180 +0.02(+0.39%)
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.