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 (%)
Nov 28, 2008 1.822 2.020 1.822 1.964 161,672 +0.14(+7.88%)
Nov 26, 2008 1.632 1.954 1.608 1.821 330,982 +0.19(+11.59%)
Nov 25, 2008 1.455 1.632 1.424 1.632 142,086 +0.21(+15.16%)
Nov 24, 2008 1.247 1.481 1.247 1.417 168,951 +0.17(+13.93%)
Nov 21, 2008 1.275 1.275 1.105 1.244 164,382 -0.04(-3.23%)
Nov 20, 2008 1.427 1.427 1.237 1.285 122,081 -0.13(-9.07%)
Nov 19, 2008 1.524 1.583 1.372 1.414 108,689 -0.16(-9.93%)
Nov 18, 2008 1.594 1.618 1.563 1.569 84,574 -0.06(-3.62%)
Nov 17, 2008 1.632 1.698 1.601 1.628 125,648 -0.05(-3.09%)
Nov 14, 2008 1.694 1.729 1.615 1.680 77,664 -0.05(-2.81%)
Nov 13, 2008 1.618 1.729 1.531 1.729 154,373 +0.10(+6.17%)
Nov 12, 2008 1.722 1.750 1.628 1.628 88,392 -0.19(-10.48%)
Nov 11, 2008 1.899 1.899 1.819 1.819 15,034 -0.08(-4.20%)
Nov 10, 2008 1.964 1.975 1.899 1.899 167,745 -0.12(-5.84%)
Nov 07, 2008 1.985 2.065 1.926 2.016 143,471 +0.03(+1.57%)
Nov 06, 2008 2.037 2.058 1.961 1.985 95,394 -0.06(-2.72%)
Nov 05, 2008 2.096 2.145 1.992 2.041 81,462 -0.09(-4.07%)
Nov 04, 2008 2.068 2.145 2.064 2.127 142,732 +0.08(+4.07%)
Nov 03, 2008 1.975 2.044 1.975 2.044 171,523 +0.07(+3.51%)
Oct 31, 2008 1.992 2.113 1.926 1.975 119,882 -0.11(-5.32%)
Oct 30, 2008 2.003 2.141 1.992 2.086 203,212 +0.10(+5.06%)
Oct 29, 2008 1.684 2.055 1.684 1.985 320,147 +0.22(+12.35%)
Oct 28, 2008 1.611 1.784 1.611 1.767 228,937 +0.17(+10.87%)
Oct 27, 2008 1.573 1.729 1.419 1.594 305,245 -0.03(-1.71%)
Oct 24, 2008 1.441 1.698 1.441 1.621 240,488 -0.11(-6.40%)
Oct 23, 2008 1.712 1.781 1.670 1.732 174,023 -0.03(-1.96%)
Oct 22, 2008 1.781 1.791 1.718 1.767 146,805 -0.12(-6.25%)
Oct 21, 2008 1.784 1.909 1.781 1.885 118,066 -0.06(-2.86%)
Oct 20, 2008 1.874 2.010 1.871 1.940 270,881 +0.07(+3.70%)
Oct 17, 2008 1.958 1.958 1.836 1.871 179,844 -0.07(-3.57%)
Oct 16, 2008 2.075 2.075 1.812 1.940 238,739 -0.12(-5.88%)
Oct 15, 2008 2.235 2.235 2.006 2.061 249,736 -0.32(-13.52%)
Oct 14, 2008 1.982 2.384 1.982 2.384 921,898 +0.68(+39.84%)
Oct 13, 2008 1.081 1.712 1.081 1.705 728,788 +0.73(+74.47%)
Oct 10, 2008 0.8973 1.129 0.7068 0.9770 335,675 -0.11(-10.25%)
Oct 09, 2008 1.334 1.386 1.050 1.089 523,053 -0.28(-20.66%)
Oct 08, 2008 1.389 1.434 1.258 1.372 576,602 -0.11(-7.26%)
Oct 07, 2008 1.649 1.670 1.379 1.479 337,309 -0.06(-4.04%)
Oct 06, 2008 1.563 1.583 1.403 1.542 619,588 -0.11(-6.71%)
Oct 03, 2008 1.691 1.819 1.653 1.653 467,824 -0.01(-0.83%)
Oct 02, 2008 1.809 1.836 1.646 1.667 1,194,523 -0.28(-14.41%)
Oct 01, 2008 2.120 2.127 1.916 1.947 624,547 -0.17(-8.17%)
Sep 30, 2008 2.474 2.474 1.999 2.120 287,711 -0.32(-13.19%)
Sep 29, 2008 2.768 2.768 2.443 2.443 165,271 -0.35(-12.42%)
Sep 26, 2008 2.803 2.803 2.708 2.789 0 -0.02(-0.62%)
Sep 25, 2008 2.931 2.931 2.734 2.806 84,210 +0.06(+2.14%)
Sep 24, 2008 3.049 3.080 2.650 2.747 121,795 -0.24(-8.00%)
Sep 23, 2008 2.858 3.080 2.685 2.987 146,493 +0.12(+4.23%)
Sep 22, 2008 2.775 2.883 2.772 2.865 132,864 -0.08(-2.71%)
Sep 19, 2008 2.910 3.153 2.598 2.945 0 +0.52(+21.43%)
Sep 18, 2008 2.356 2.463 2.356 2.425 224,836 +0.07(+2.94%)
Sep 17, 2008 2.779 2.789 2.318 2.356 180,748 -0.51(-17.77%)
Sep 16, 2008 2.858 2.910 2.803 2.865 73,571 -0.11(-3.66%)
Sep 15, 2008 3.080 3.105 2.962 2.974 135,733 -0.21(-6.70%)
Sep 12, 2008 3.170 3.229 3.118 3.187 54,409 +0.02(+0.55%)
Sep 11, 2008 3.153 3.281 3.090 3.170 136,567 -0.06(-1.82%)
Sep 10, 2008 3.274 3.278 3.090 3.229 237,397 -0.05(-1.38%)
Sep 09, 2008 3.416 3.430 3.274 3.274 117,824 -0.20(-5.89%)
Sep 08, 2008 3.634 3.638 3.413 3.479 91,677 -0.05(-1.42%)
Sep 05, 2008 3.499 3.534 3.447 3.529 0 +0.01(+0.35%)
Sep 04, 2008 3.548 3.548 3.465 3.517 22,879 +0.00(+0.00%)
Sep 03, 2008 3.551 3.551 3.430 3.517 53,647 -0.08(-2.22%)
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.