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, 2009 3.201 3.205 3.157 3.160 41,103 -0.02(-0.69%)
Nov 27, 2009 3.174 3.184 3.164 3.182 20,781 -0.01(-0.18%)
Nov 25, 2009 3.187 3.191 3.174 3.187 31,018 +0.01(+0.44%)
Nov 24, 2009 3.142 3.187 3.142 3.174 24,793 +0.00(+0.11%)
Nov 23, 2009 3.233 3.233 3.097 3.170 40,820 -0.01(-0.22%)
Nov 20, 2009 3.198 3.208 3.170 3.177 30,854 -0.01(-0.43%)
Nov 19, 2009 3.229 3.278 3.184 3.191 48,657 -0.03(-0.86%)
Nov 18, 2009 3.250 3.250 3.198 3.219 14,847 -0.02(-0.75%)
Nov 17, 2009 3.274 3.284 3.236 3.243 53,485 -0.05(-1.37%)
Nov 16, 2009 3.309 3.323 3.250 3.288 71,317 +0.02(+0.65%)
Nov 13, 2009 3.191 3.288 3.191 3.267 89,070 +0.08(+2.38%)
Nov 12, 2009 3.181 3.191 3.174 3.191 5,195 -0.01(-0.22%)
Nov 11, 2009 3.233 3.233 3.160 3.198 65,305 +0.02(+0.54%)
Nov 10, 2009 3.194 3.219 3.153 3.181 116,314 +0.01(+0.44%)
Nov 09, 2009 3.184 3.205 3.153 3.167 34,872 +0.04(+1.32%)
Nov 06, 2009 3.170 3.170 3.115 3.126 44,249 -0.03(-0.86%)
Nov 05, 2009 3.156 3.181 3.142 3.153 50,426 +0.00(+0.00%)
Nov 04, 2009 3.142 3.163 3.094 3.153 49,976 +0.05(+1.45%)
Nov 03, 2009 3.170 3.170 3.084 3.108 55,918 -0.07(-2.29%)
Nov 02, 2009 2.903 3.226 2.896 3.181 60,216 +0.05(+1.66%)
Oct 30, 2009 3.212 3.222 3.118 3.129 79,150 -0.08(-2.48%)
Oct 29, 2009 3.187 3.222 3.187 3.208 32,291 +0.07(+2.21%)
Oct 28, 2009 3.274 3.284 3.136 3.139 118,635 -0.14(-4.23%)
Oct 27, 2009 3.264 3.288 3.257 3.278 54,210 +0.00(+0.11%)
Oct 26, 2009 3.264 3.274 3.229 3.274 47,932 +0.01(+0.43%)
Oct 23, 2009 3.278 3.288 3.246 3.260 54,741 -0.01(-0.42%)
Oct 22, 2009 3.291 3.309 3.274 3.274 60,828 -0.03(-0.84%)
Oct 21, 2009 3.343 3.359 3.294 3.302 81,425 -0.06(-1.75%)
Oct 20, 2009 3.361 3.361 3.343 3.361 59,258 +0.02(+0.52%)
Oct 19, 2009 3.319 3.343 3.306 3.343 24,908 +0.02(+0.73%)
Oct 16, 2009 3.229 3.319 3.187 3.319 102,229 +0.05(+1.59%)
Oct 15, 2009 3.222 3.291 3.198 3.267 99,894 +0.01(+0.32%)
Oct 14, 2009 3.271 3.288 3.243 3.257 73,072 -0.02(-0.74%)
Oct 13, 2009 3.257 3.281 3.253 3.281 69,412 +0.00(+0.11%)
Oct 12, 2009 3.267 3.278 3.243 3.278 40,763 +0.02(+0.75%)
Oct 09, 2009 3.205 3.253 3.205 3.253 105,649 +0.03(+0.97%)
Oct 08, 2009 3.191 3.229 3.191 3.222 26,120 +0.02(+0.76%)
Oct 07, 2009 3.226 3.226 3.194 3.198 131,583 -0.00(-0.11%)
Oct 06, 2009 3.226 3.226 3.201 3.201 26,011 -0.03(-0.97%)
Oct 05, 2009 3.246 3.257 3.233 3.233 42,639 -0.02(-0.71%)
Oct 02, 2009 3.267 3.269 3.246 3.256 57,812 -0.04(-1.19%)
Oct 01, 2009 3.271 3.309 3.239 3.295 114,097 +0.04(+1.17%)
Sep 30, 2009 3.257 3.271 3.226 3.257 55,783 +0.03(+1.08%)
Sep 29, 2009 3.201 3.257 3.198 3.222 92,906 +0.01(+0.22%)
Sep 28, 2009 3.212 3.222 3.174 3.215 40,309 +0.02(+0.65%)
Sep 25, 2009 3.177 3.194 3.160 3.194 80,746 +0.02(+0.76%)
Sep 24, 2009 3.160 3.177 3.156 3.170 24,244 -0.00(-0.09%)
Sep 23, 2009 3.146 3.215 3.136 3.173 118,551 +0.03(+0.86%)
Sep 22, 2009 3.080 3.177 3.080 3.146 78,680 +0.04(+1.23%)
Sep 21, 2009 3.118 3.118 3.032 3.108 52,518 -0.02(-0.77%)
Sep 18, 2009 3.125 3.149 3.118 3.132 50,524 +0.01(+0.44%)
Sep 17, 2009 3.146 3.153 3.101 3.118 46,151 -0.00(-0.10%)
Sep 16, 2009 3.070 3.160 3.070 3.121 67,230 +0.07(+2.37%)
Sep 15, 2009 3.035 3.073 3.033 3.049 29,665 +0.01(+0.46%)
Sep 14, 2009 2.997 3.038 2.997 3.035 41,978 +0.03(+1.15%)
Sep 11, 2009 3.014 3.037 3.000 3.000 27,012 -0.01(-0.46%)
Sep 10, 2009 3.042 3.042 2.994 3.014 34,072 -0.00(-0.02%)
Sep 09, 2009 3.021 3.025 2.997 3.015 37,097 +0.02(+0.60%)
Sep 08, 2009 3.011 3.032 2.997 2.997 56,265 +0.00(+0.08%)
Sep 04, 2009 2.980 3.014 2.948 2.995 49,598 +0.03(+0.85%)
Sep 03, 2009 2.962 2.997 2.962 2.969 111,260 +0.00(+0.12%)
Sep 02, 2009 2.935 2.973 2.935 2.966 69,810 +0.01(+0.47%)
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.