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, 2012 6.605 6.609 6.543 6.548 50,444 -0.02(-0.34%)
Nov 29, 2012 6.574 6.583 6.556 6.570 9,049 -0.01(-0.13%)
Nov 28, 2012 6.534 6.583 6.504 6.578 50,744 +0.01(+0.13%)
Nov 27, 2012 6.543 6.623 6.521 6.570 42,427 +0.05(+0.81%)
Nov 26, 2012 6.561 6.594 6.499 6.517 63,737 -0.09(-1.40%)
Nov 23, 2012 6.592 6.609 6.592 6.609 7,765 -0.02(-0.33%)
Nov 21, 2012 6.587 6.642 6.539 6.631 36,610 +0.07(+1.08%)
Nov 20, 2012 6.609 6.623 6.539 6.561 51,202 +0.04(+0.56%)
Nov 19, 2012 6.498 6.647 6.498 6.524 51,008 +0.07(+1.09%)
Nov 16, 2012 6.288 6.454 6.273 6.454 50,828 +0.23(+3.73%)
Nov 15, 2012 6.454 6.454 6.187 6.222 234,732 -0.29(-4.51%)
Nov 14, 2012 6.634 6.634 6.480 6.515 215,438 -0.09(-1.39%)
Nov 13, 2012 6.586 6.629 6.581 6.608 29,587 +0.03(+0.40%)
Nov 12, 2012 6.577 6.638 6.577 6.581 44,154 -0.00(-0.07%)
Nov 09, 2012 6.529 6.647 6.529 6.586 141,173 +0.05(+0.80%)
Nov 08, 2012 6.533 6.590 6.529 6.533 42,251 -0.03(-0.40%)
Nov 07, 2012 6.555 6.629 6.529 6.559 97,587 -0.05(-0.73%)
Nov 06, 2012 6.568 6.638 6.568 6.607 47,719 +0.03(+0.47%)
Nov 05, 2012 6.603 6.616 6.533 6.577 38,727 -0.05(-0.73%)
Nov 02, 2012 6.660 6.682 6.582 6.625 55,458 -0.00(-0.07%)
Nov 01, 2012 6.586 6.682 6.524 6.629 91,719 +0.01(+0.20%)
Oct 31, 2012 6.634 6.656 6.599 6.616 67,443 +0.01(+0.20%)
Oct 26, 2012 6.656 6.603 6.603 6.603 60,479 -0.08(-1.24%)
Oct 25, 2012 6.651 6.686 6.607 6.686 36,121 +0.03(+0.46%)
Oct 24, 2012 6.660 6.669 6.572 6.656 96,943 +0.00(+0.07%)
Oct 23, 2012 6.792 6.792 6.651 6.651 57,910 -0.16(-2.36%)
Oct 19, 2012 6.725 6.882 6.725 6.812 65,743 +0.07(+1.10%)
Oct 18, 2012 6.786 6.786 6.695 6.738 17,848 -0.00(-0.06%)
Oct 17, 2012 6.686 6.751 6.664 6.742 49,164 +0.03(+0.46%)
Oct 16, 2012 6.655 6.738 6.642 6.711 53,609 +0.03(+0.52%)
Oct 15, 2012 6.660 6.685 6.660 6.677 10,701 -0.00(-0.07%)
Oct 12, 2012 6.642 6.693 6.634 6.681 33,807 +0.02(+0.26%)
Oct 11, 2012 6.586 6.668 6.586 6.664 60,662 +0.05(+0.79%)
Oct 10, 2012 6.647 6.668 6.599 6.612 63,991 -0.07(-1.11%)
Oct 09, 2012 6.651 6.708 6.647 6.686 41,170 +0.01(+0.20%)
Oct 08, 2012 6.660 6.673 6.642 6.673 45,188 +0.01(+0.20%)
Oct 05, 2012 6.642 6.695 6.586 6.660 41,716 -0.01(-0.20%)
Oct 04, 2012 6.668 6.694 6.642 6.673 38,295 +0.00(+0.07%)
Oct 03, 2012 6.625 6.734 6.573 6.668 65,745 +0.03(+0.46%)
Oct 02, 2012 6.647 6.664 6.559 6.638 47,128 -0.01(-0.13%)
Oct 01, 2012 6.695 6.751 6.634 6.647 69,001 -0.06(-0.84%)
Sep 28, 2012 6.686 6.730 6.642 6.703 42,988 +0.05(+0.68%)
Sep 27, 2012 6.673 6.708 6.642 6.658 28,570 -0.03(-0.42%)
Sep 26, 2012 6.655 6.708 6.642 6.686 43,985 -0.00(-0.00%)
Sep 25, 2012 6.712 6.721 6.668 6.686 60,653 -0.03(-0.45%)
Sep 24, 2012 6.664 6.786 6.627 6.716 57,643 +0.02(+0.26%)
Sep 21, 2012 6.777 6.777 6.699 6.699 46,554 -0.10(-1.42%)
Sep 20, 2012 6.729 6.869 6.725 6.796 70,861 +0.02(+0.27%)
Sep 19, 2012 6.677 6.777 6.677 6.777 40,812 +0.09(+1.33%)
Sep 18, 2012 6.637 6.728 6.611 6.688 36,361 +0.02(+0.31%)
Sep 17, 2012 6.680 6.693 6.602 6.667 37,693 -0.03(-0.52%)
Sep 14, 2012 6.654 6.710 6.650 6.702 38,125 +0.03(+0.45%)
Sep 13, 2012 6.607 6.706 6.607 6.672 33,965 +0.04(+0.65%)
Sep 12, 2012 6.589 6.641 6.589 6.628 24,978 +0.01(+0.13%)
Sep 11, 2012 6.550 6.624 6.550 6.620 37,102 +0.04(+0.66%)
Sep 10, 2012 6.516 6.576 6.516 6.576 69,470 -0.00(-0.07%)
Sep 07, 2012 6.585 6.615 6.576 6.581 45,669 -0.01(-0.13%)
Sep 06, 2012 6.542 6.615 6.520 6.589 50,668 +0.04(+0.59%)
Sep 05, 2012 6.524 6.585 6.524 6.550 47,087 -0.01(-0.20%)
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.