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 30, 2011 5.603 5.603 5.526 5.554 91,119 +0.05(+0.96%)
Nov 29, 2011 5.506 5.506 5.485 5.502 27,390 -0.01(-0.15%)
Nov 28, 2011 5.546 5.546 5.497 5.510 29,902 +0.07(+1.35%)
Nov 25, 2011 5.412 5.444 5.408 5.436 16,050 +0.04(+0.83%)
Nov 23, 2011 5.489 5.489 5.355 5.391 87,519 -0.10(-1.85%)
Nov 22, 2011 5.518 5.518 5.453 5.493 96,655 +0.03(+0.60%)
Nov 21, 2011 5.444 5.461 5.420 5.461 35,227 -0.02(-0.37%)
Nov 18, 2011 5.502 5.518 5.427 5.481 60,991 +0.02(+0.32%)
Nov 17, 2011 5.504 5.561 5.362 5.464 102,421 -0.03(-0.59%)
Nov 16, 2011 5.439 5.497 5.427 5.496 50,263 +0.04(+0.67%)
Nov 15, 2011 5.411 5.464 5.411 5.460 43,863 +0.05(+0.90%)
Nov 14, 2011 5.435 5.439 5.375 5.411 19,707 -0.01(-0.15%)
Nov 11, 2011 5.366 5.447 5.366 5.419 39,739 +0.08(+1.52%)
Nov 10, 2011 5.387 5.399 5.334 5.338 35,217 +0.00(+0.00%)
Nov 09, 2011 5.375 5.375 5.310 5.338 74,717 -0.05(-0.90%)
Nov 08, 2011 5.346 5.399 5.338 5.387 43,529 +0.06(+1.06%)
Nov 07, 2011 5.362 5.391 5.326 5.330 52,323 -0.01(-0.15%)
Nov 04, 2011 5.318 5.338 5.310 5.338 16,416 +0.02(+0.38%)
Nov 03, 2011 5.354 5.356 5.286 5.318 47,562 -0.02(-0.38%)
Nov 02, 2011 5.350 5.371 5.306 5.338 38,432 +0.06(+1.07%)
Nov 01, 2011 5.322 5.326 5.261 5.281 65,785 -0.07(-1.29%)
Oct 31, 2011 5.411 5.411 5.332 5.350 48,323 -0.01(-0.23%)
Oct 28, 2011 5.391 5.407 5.317 5.362 64,488 +0.03(+0.53%)
Oct 27, 2011 5.504 5.504 5.282 5.334 122,650 +0.00(+0.00%)
Oct 26, 2011 5.403 5.403 5.289 5.334 72,298 +0.04(+0.76%)
Oct 25, 2011 5.322 5.342 5.205 5.294 183,568 -0.03(-0.53%)
Oct 24, 2011 5.476 5.528 5.294 5.322 265,779 -0.16(-2.95%)
Oct 21, 2011 5.836 5.836 5.484 5.484 219,250 -0.26(-4.58%)
Oct 20, 2011 5.755 5.783 5.674 5.747 73,904 +0.03(+0.47%)
Oct 19, 2011 5.673 5.741 5.637 5.720 105,122 +0.06(+1.04%)
Oct 18, 2011 5.577 5.661 5.510 5.661 60,144 +0.11(+1.96%)
Oct 17, 2011 5.476 5.561 5.455 5.553 107,189 +0.11(+2.07%)
Oct 14, 2011 5.444 5.460 5.376 5.440 84,884 +0.08(+1.46%)
Oct 13, 2011 5.360 5.380 5.299 5.361 43,211 -0.02(-0.41%)
Oct 12, 2011 5.384 5.384 5.299 5.384 40,520 +0.04(+0.83%)
Oct 11, 2011 5.380 5.388 5.319 5.339 82,116 -0.08(-1.48%)
Oct 10, 2011 5.287 5.456 5.287 5.420 64,014 +0.18(+3.45%)
Oct 07, 2011 5.299 5.327 5.227 5.239 53,130 +0.01(+0.23%)
Oct 06, 2011 5.159 5.301 5.144 5.227 62,236 +0.10(+1.88%)
Oct 05, 2011 4.998 5.154 4.998 5.130 58,448 +0.17(+3.40%)
Oct 04, 2011 5.050 5.078 4.885 4.961 159,225 -0.21(-3.97%)
Oct 03, 2011 5.356 5.416 5.086 5.167 151,696 -0.21(-3.96%)
Sep 30, 2011 5.347 5.416 5.347 5.380 51,521 +0.02(+0.38%)
Sep 29, 2011 5.400 5.408 5.327 5.360 58,585 +0.03(+0.60%)
Sep 28, 2011 5.351 5.388 5.327 5.327 85,603 -0.03(-0.60%)
Sep 27, 2011 5.384 5.384 5.311 5.360 57,348 +0.08(+1.52%)
Sep 26, 2011 5.319 5.319 5.247 5.279 38,001 -0.01(-0.15%)
Sep 23, 2011 5.303 5.303 5.251 5.287 65,173 -0.02(-0.30%)
Sep 22, 2011 5.408 5.408 5.227 5.303 137,559 -0.14(-2.56%)
Sep 21, 2011 5.709 5.709 5.428 5.442 155,014 -0.19(-3.43%)
Sep 20, 2011 5.712 5.712 5.616 5.636 137,112 -0.03(-0.49%)
Sep 19, 2011 5.620 5.734 5.548 5.664 115,954 +0.03(+0.61%)
Sep 16, 2011 5.560 5.664 5.560 5.630 74,401 +0.07(+1.25%)
Sep 15, 2011 5.560 5.592 5.524 5.560 57,456 +0.01(+0.22%)
Sep 14, 2011 5.452 5.580 5.440 5.548 84,260 +0.11(+2.06%)
Sep 13, 2011 5.380 5.436 5.344 5.436 31,363 +0.08(+1.49%)
Sep 12, 2011 5.320 5.372 5.308 5.356 85,730 +0.04(+0.68%)
Sep 09, 2011 5.328 5.380 5.252 5.320 47,464 -0.05(-0.89%)
Sep 08, 2011 5.392 5.444 5.352 5.368 66,499 -0.05(-0.96%)
Sep 07, 2011 5.344 5.432 5.344 5.420 59,374 +0.10(+1.80%)
Sep 06, 2011 5.352 5.356 5.312 5.324 96,964 -0.09(-1.70%)
Sep 02, 2011 5.352 5.432 5.348 5.416 65,988 -0.02(-0.37%)
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.