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, 2007 4.300 4.359 4.262 4.300 128,424 +0.10(+2.48%)
Nov 29, 2007 4.248 4.331 4.175 4.196 132,753 -0.07(-1.62%)
Nov 28, 2007 4.210 4.293 4.186 4.265 63,779 +0.09(+2.16%)
Nov 27, 2007 4.123 4.245 4.123 4.175 149,781 +0.02(+0.42%)
Nov 26, 2007 4.969 4.331 4.158 4.158 115,726 -0.05(-1.23%)
Nov 23, 2007 4.061 4.214 4.061 4.210 18,758 +0.15(+3.76%)
Nov 21, 2007 4.536 4.317 3.954 4.058 233,762 -0.07(-1.76%)
Nov 20, 2007 4.158 4.290 4.075 4.130 192,493 -0.12(-2.77%)
Nov 19, 2007 4.782 4.782 4.245 4.248 202,645 -0.13(-2.93%)
Nov 16, 2007 4.356 4.435 4.349 4.376 140,834 -0.04(-0.94%)
Nov 15, 2007 4.349 4.435 4.349 4.418 121,787 +0.07(+1.59%)
Nov 14, 2007 4.331 4.442 4.321 4.349 96,102 -0.01(-0.16%)
Nov 13, 2007 4.276 4.356 4.259 4.356 56,276 +0.11(+2.61%)
Nov 12, 2007 4.193 4.279 4.193 4.245 159,593 +0.01(+0.33%)
Nov 09, 2007 4.262 4.272 4.179 4.231 142,566 -0.03(-0.73%)
Nov 08, 2007 4.193 4.279 4.193 4.262 179,506 +0.02(+0.57%)
Nov 07, 2007 4.331 4.414 4.238 4.238 309,091 -0.21(-4.75%)
Nov 06, 2007 4.175 4.453 4.175 4.449 151,241 -0.03(-0.77%)
Nov 05, 2007 4.678 4.678 4.387 4.484 186,721 -0.16(-3.50%)
Nov 02, 2007 4.695 4.706 4.588 4.646 61,470 -0.05(-1.04%)
Nov 01, 2007 4.730 4.761 4.512 4.695 149,203 -0.06(-1.17%)
Oct 31, 2007 4.799 4.816 4.747 4.751 80,518 -0.03(-0.65%)
Oct 30, 2007 4.764 4.805 4.747 4.782 48,772 +0.00(+0.09%)
Oct 29, 2007 4.827 4.858 4.723 4.778 86,578 -0.08(-1.72%)
Oct 26, 2007 4.868 4.920 4.823 4.861 37,228 -0.03(-0.64%)
Oct 25, 2007 4.785 4.903 4.785 4.893 57,141 +0.07(+1.51%)
Oct 24, 2007 4.782 4.865 4.716 4.820 142,566 +0.04(+0.80%)
Oct 23, 2007 4.851 4.868 4.740 4.782 122,075 -0.07(-1.43%)
Oct 22, 2007 4.844 4.941 4.816 4.851 91,484 +0.02(+0.50%)
Oct 19, 2007 4.830 4.837 4.816 4.827 76,189 +0.01(+0.22%)
Oct 18, 2007 4.768 4.816 4.699 4.816 70,705 +0.04(+0.80%)
Oct 17, 2007 4.903 4.948 4.771 4.778 89,175 -0.12(-2.48%)
Oct 16, 2007 4.893 4.927 4.851 4.900 82,538 -0.03(-0.63%)
Oct 15, 2007 4.896 4.938 4.875 4.931 62,336 +0.05(+0.99%)
Oct 12, 2007 4.896 4.903 4.858 4.882 74,169 -0.01(-0.21%)
Oct 11, 2007 5.031 5.031 4.855 4.893 147,472 -0.12(-2.49%)
Oct 10, 2007 5.024 5.045 4.990 5.017 98,411 -0.03(-0.62%)
Oct 09, 2007 5.066 5.076 5.024 5.049 137,948 -0.07(-1.35%)
Oct 08, 2007 5.156 5.177 5.080 5.118 56,853 -0.02(-0.40%)
Oct 05, 2007 5.187 5.187 5.076 5.139 65,511 +0.01(+0.20%)
Oct 04, 2007 5.076 5.159 5.042 5.128 49,638 +0.07(+1.37%)
Oct 03, 2007 5.028 5.080 4.990 5.059 36,363 +0.03(+0.62%)
Oct 02, 2007 5.069 5.083 5.024 5.028 38,383 -0.09(-1.69%)
Oct 01, 2007 5.121 5.163 5.076 5.114 37,228 +0.02(+0.41%)
Sep 28, 2007 5.028 5.096 5.028 5.094 93,793 +0.03(+0.68%)
Sep 27, 2007 5.059 5.059 5.024 5.059 51,947 +0.03(+0.55%)
Sep 26, 2007 5.135 5.166 5.031 5.031 42,423 -0.14(-2.68%)
Sep 25, 2007 5.090 5.180 5.028 5.170 40,403 +0.09(+1.70%)
Sep 24, 2007 5.076 5.094 5.024 5.083 58,007 -0.04(-0.81%)
Sep 21, 2007 4.997 5.128 4.997 5.125 45,598 +0.10(+2.00%)
Sep 20, 2007 5.014 5.031 4.972 5.024 30,879 +0.01(+0.17%)
Sep 19, 2007 5.094 5.094 4.950 5.016 65,222 -0.03(-0.69%)
Sep 18, 2007 5.028 5.059 4.917 5.051 63,202 +0.01(+0.18%)
Sep 17, 2007 4.972 5.076 4.907 5.042 27,127 +0.04(+0.76%)
Sep 14, 2007 5.000 5.004 4.945 5.004 32,611 +0.00(+0.00%)
Sep 13, 2007 4.962 5.007 4.927 5.004 36,940 +0.03(+0.70%)
Sep 12, 2007 5.004 5.004 4.903 4.969 19,047 +0.00(+0.08%)
Sep 11, 2007 4.972 5.004 4.910 4.965 25,396 +0.02(+0.48%)
Sep 10, 2007 4.955 5.007 4.903 4.941 33,477 -0.07(-1.32%)
Sep 07, 2007 5.004 5.007 4.903 5.007 26,262 +0.00(+0.00%)
Sep 06, 2007 4.955 5.007 4.917 5.007 37,806 +0.03(+0.56%)
Sep 05, 2007 4.948 5.007 4.938 4.979 35,497 -0.02(-0.41%)
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.