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: 4:10 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, 2006 5.883 5.890 5.848 5.866 25,399 -0.02(-0.29%)
Nov 29, 2006 5.814 5.883 5.803 5.883 31,749 +0.03(+0.47%)
Nov 28, 2006 5.855 5.886 5.807 5.855 31,171 -0.01(-0.12%)
Nov 27, 2006 5.873 5.890 5.803 5.862 45,314 -0.02(-0.29%)
Nov 24, 2006 5.855 5.880 5.855 5.880 8,081 +0.01(+0.12%)
Nov 22, 2006 5.862 5.873 5.831 5.873 33,480 +0.00(+0.06%)
Nov 21, 2006 5.845 5.869 5.814 5.869 34,924 +0.03(+0.59%)
Nov 20, 2006 5.821 5.855 5.776 5.834 25,976 -0.00(-0.06%)
Nov 17, 2006 5.751 5.855 5.751 5.838 48,201 +0.09(+1.51%)
Nov 16, 2006 5.776 5.779 5.751 5.751 18,183 -0.00(-0.06%)
Nov 15, 2006 5.793 5.793 5.751 5.755 25,976 -0.04(-0.72%)
Nov 14, 2006 5.803 5.862 5.786 5.796 20,781 +0.02(+0.30%)
Nov 13, 2006 5.800 5.814 5.769 5.779 16,740 -0.02(-0.42%)
Nov 10, 2006 5.762 5.803 5.762 5.803 29,440 +0.04(+0.72%)
Nov 09, 2006 5.786 5.803 5.758 5.762 35,501 +0.00(+0.06%)
Nov 08, 2006 5.817 5.869 5.758 5.758 34,924 -0.06(-1.01%)
Nov 07, 2006 5.845 5.866 5.786 5.817 18,472 -0.03(-0.47%)
Nov 06, 2006 5.765 5.880 5.762 5.845 52,819 +0.08(+1.38%)
Nov 03, 2006 5.786 5.814 5.751 5.765 19,626 +0.01(+0.24%)
Nov 02, 2006 5.720 5.814 5.720 5.751 49,355 +0.00(+0.00%)
Nov 01, 2006 5.710 5.762 5.710 5.751 35,212 +0.02(+0.30%)
Oct 31, 2006 5.727 5.748 5.717 5.734 35,790 -0.01(-0.24%)
Oct 30, 2006 5.751 5.762 5.703 5.748 36,944 -0.01(-0.12%)
Oct 27, 2006 5.758 5.786 5.751 5.755 10,102 -0.03(-0.54%)
Oct 26, 2006 5.807 5.810 5.758 5.786 49,066 -0.01(-0.12%)
Oct 25, 2006 5.786 5.814 5.762 5.793 23,667 +0.04(+0.72%)
Oct 24, 2006 5.783 5.817 5.737 5.751 58,591 +0.02(+0.30%)
Oct 23, 2006 5.727 5.786 5.727 5.734 30,883 -0.02(-0.42%)
Oct 20, 2006 5.724 5.779 5.706 5.758 35,790 -0.02(-0.36%)
Oct 19, 2006 5.769 5.803 5.758 5.779 19,626 -0.02(-0.42%)
Oct 18, 2006 5.737 5.803 5.737 5.803 36,655 +0.07(+1.15%)
Oct 17, 2006 5.706 5.744 5.706 5.737 25,976 -0.00(-0.06%)
Oct 16, 2006 5.717 5.748 5.717 5.741 39,253 +0.02(+0.36%)
Oct 13, 2006 5.717 5.769 5.717 5.720 23,090 +0.00(+0.00%)
Oct 12, 2006 5.786 5.786 5.718 5.720 26,553 -0.07(-1.14%)
Oct 11, 2006 5.786 5.834 5.772 5.786 43,294 -0.01(-0.24%)
Oct 10, 2006 5.769 5.814 5.769 5.800 25,687 +0.03(+0.54%)
Oct 09, 2006 5.814 5.814 5.769 5.769 24,822 -0.05(-0.77%)
Oct 06, 2006 5.814 5.814 5.779 5.814 26,842 +0.03(+0.60%)
Oct 05, 2006 5.748 5.807 5.748 5.779 21,069 +0.05(+0.79%)
Oct 04, 2006 5.741 5.786 5.717 5.734 50,221 -0.00(-0.06%)
Oct 03, 2006 5.803 5.821 5.737 5.737 49,644 -0.05(-0.78%)
Oct 02, 2006 5.727 5.803 5.727 5.783 39,253 +0.06(+1.09%)
Sep 29, 2006 5.731 5.734 5.713 5.720 15,874 +0.00(+0.06%)
Sep 28, 2006 5.710 5.727 5.703 5.717 6,061 +0.01(+0.12%)
Sep 27, 2006 5.706 5.710 5.706 5.710 4,329 +0.00(+0.06%)
Sep 26, 2006 5.713 5.717 5.658 5.706 47,046 +0.03(+0.50%)
Sep 25, 2006 5.647 5.706 5.647 5.678 24,822 +0.00(+0.05%)
Sep 22, 2006 5.682 5.699 5.661 5.675 23,667 -0.04(-0.73%)
Sep 21, 2006 5.668 5.717 5.668 5.717 22,801 +0.00(+0.00%)
Sep 20, 2006 5.658 5.717 5.658 5.717 31,749 +0.05(+0.92%)
Sep 19, 2006 5.665 5.699 5.665 5.665 18,760 +0.02(+0.37%)
Sep 18, 2006 5.713 5.717 5.644 5.644 34,346 -0.07(-1.15%)
Sep 15, 2006 5.682 5.717 5.672 5.710 23,090 +0.03(+0.55%)
Sep 14, 2006 5.665 5.720 5.665 5.679 34,635 -0.05(-0.85%)
Sep 13, 2006 5.734 5.800 5.699 5.727 35,790 -0.05(-0.84%)
Sep 12, 2006 5.751 5.776 5.717 5.776 27,708 +0.03(+0.48%)
Sep 11, 2006 5.710 5.748 5.682 5.748 36,944 +0.05(+0.85%)
Sep 08, 2006 5.634 5.717 5.634 5.699 58,303 +0.03(+0.55%)
Sep 07, 2006 5.665 5.721 5.647 5.668 62,343 -0.05(-0.85%)
Sep 06, 2006 5.793 5.817 5.717 5.717 60,900 -0.07(-1.26%)
Sep 05, 2006 5.803 5.814 5.755 5.789 36,944 +0.02(+0.42%)
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.