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, 2010 4.507 4.545 4.481 4.492 158,703 -0.01(-0.25%)
Nov 29, 2010 4.518 4.518 4.485 4.504 29,100 -0.00(-0.08%)
Nov 26, 2010 4.481 4.574 4.481 4.507 10,733 -0.02(-0.41%)
Nov 24, 2010 4.530 4.526 4.526 4.526 42,776 +0.03(+0.66%)
Nov 23, 2010 4.448 4.530 4.436 4.496 84,088 -0.02(-0.50%)
Nov 22, 2010 4.601 4.601 4.470 4.518 119,482 -0.07(-1.55%)
Nov 19, 2010 4.601 4.616 4.556 4.589 35,891 -0.01(-0.32%)
Nov 18, 2010 4.634 4.642 4.589 4.604 59,535 -0.01(-0.25%)
Nov 17, 2010 4.512 4.634 4.449 4.616 80,241 +0.11(+2.38%)
Nov 16, 2010 4.631 4.637 4.275 4.508 257,507 -0.13(-2.72%)
Nov 15, 2010 4.601 4.690 4.545 4.634 57,959 +0.03(+0.68%)
Nov 12, 2010 4.631 4.646 4.586 4.603 63,027 -0.04(-0.76%)
Nov 11, 2010 4.738 4.749 4.586 4.638 93,961 -0.09(-1.96%)
Nov 10, 2010 4.709 4.768 4.690 4.731 32,180 +0.01(+0.24%)
Nov 09, 2010 4.735 4.779 4.716 4.720 61,352 -0.01(-0.24%)
Nov 08, 2010 4.716 4.779 4.716 4.731 53,876 +0.01(+0.31%)
Nov 05, 2010 4.735 4.749 4.716 4.716 21,191 +0.01(+0.24%)
Nov 04, 2010 4.660 4.735 4.634 4.705 167,198 +0.03(+0.56%)
Nov 03, 2010 4.716 4.716 4.609 4.679 127,541 -0.04(-0.86%)
Nov 02, 2010 4.779 4.783 4.713 4.720 48,689 -0.03(-0.62%)
Nov 01, 2010 4.709 4.749 4.661 4.749 67,591 +0.07(+1.43%)
Oct 29, 2010 4.646 4.683 4.590 4.683 30,006 +0.06(+1.20%)
Oct 28, 2010 4.605 4.638 4.553 4.627 48,902 +0.03(+0.65%)
Oct 27, 2010 4.597 4.605 4.508 4.597 188,772 -0.09(-1.82%)
Oct 25, 2010 4.761 4.761 4.672 4.683 70,366 -0.04(-0.86%)
Oct 22, 2010 4.738 4.738 4.683 4.723 32,101 +0.01(+0.16%)
Oct 21, 2010 4.723 4.772 4.701 4.716 60,252 +0.02(+0.49%)
Oct 20, 2010 4.672 4.735 4.638 4.693 77,603 +0.04(+0.77%)
Oct 19, 2010 4.712 4.782 4.635 4.657 153,435 -0.12(-2.54%)
Oct 18, 2010 4.830 4.830 4.734 4.779 174,176 -0.07(-1.44%)
Oct 15, 2010 4.918 4.922 4.790 4.849 103,422 -0.08(-1.57%)
Oct 14, 2010 4.959 4.959 4.849 4.926 54,956 +0.02(+0.36%)
Oct 13, 2010 5.044 5.044 4.908 4.908 131,484 -0.02(-0.36%)
Oct 12, 2010 4.845 4.926 4.823 4.926 51,202 +0.09(+1.90%)
Oct 11, 2010 4.834 4.860 4.815 4.834 48,982 +0.01(+0.31%)
Oct 08, 2010 4.819 4.871 4.819 4.819 18,671 -0.01(-0.30%)
Oct 07, 2010 4.749 4.849 4.749 4.834 543 +0.07(+1.37%)
Oct 06, 2010 4.716 4.845 4.716 4.768 104,308 +0.03(+0.72%)
Oct 05, 2010 4.790 4.826 4.723 4.734 1,086 -0.06(-1.23%)
Oct 04, 2010 4.819 4.834 4.772 4.793 66,225 -0.03(-0.68%)
Oct 01, 2010 4.826 4.933 4.797 4.826 98,356 -0.03(-0.53%)
Sep 30, 2010 4.768 4.874 4.768 4.852 589 +0.07(+1.46%)
Sep 29, 2010 4.790 4.823 4.771 4.782 271 -0.03(-0.61%)
Sep 28, 2010 4.779 4.812 4.749 4.812 271 +0.06(+1.24%)
Sep 27, 2010 4.712 4.753 4.701 4.753 51,245 +0.08(+1.65%)
Sep 24, 2010 4.731 4.745 4.668 4.675 81,135 -0.02(-0.39%)
Sep 23, 2010 4.712 4.815 4.675 4.694 1,358 -0.08(-1.70%)
Sep 22, 2010 4.832 4.856 4.742 4.775 92,440 -0.06(-1.22%)
Sep 21, 2010 4.904 4.904 4.808 4.834 814 -0.05(-0.99%)
Sep 20, 2010 4.900 4.933 4.794 4.882 87,130 -0.02(-0.45%)
Sep 17, 2010 4.904 4.984 4.875 4.904 159,583 +0.06(+1.28%)
Sep 15, 2010 4.824 4.901 4.794 4.842 81,866 -0.02(-0.38%)
Sep 14, 2010 4.798 4.878 4.769 4.860 535 +0.03(+0.61%)
Sep 13, 2010 4.827 4.853 4.787 4.831 68,740 +0.04(+0.92%)
Sep 10, 2010 4.754 4.812 4.699 4.787 75,174 +0.04(+0.93%)
Sep 09, 2010 4.838 4.838 4.681 4.743 459 -0.03(-0.61%)
Sep 08, 2010 4.688 4.813 4.688 4.772 1,859 +0.07(+1.40%)
Sep 07, 2010 4.571 4.706 4.568 4.706 1,875 +0.15(+3.29%)
Sep 03, 2010 4.589 4.589 4.527 4.557 56,949 +0.01(+0.16%)
Sep 02, 2010 4.571 4.571 4.509 4.549 1,493 -0.00(-0.08%)
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.