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 UNCHANGED
Streaming Delayed 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, 2022 10.08 10.33 9.999 10.25 57,971 +0.21(+2.07%)
Nov 29, 2022 9.936 10.32 9.936 10.04 19,129 +0.02(+0.18%)
Nov 28, 2022 9.963 10.08 9.854 10.03 47,426 +0.06(+0.64%)
Nov 25, 2022 10.12 10.12 9.728 9.963 17,367 -0.14(-1.34%)
Nov 23, 2022 10.40 10.45 9.891 10.10 59,396 -0.30(-2.87%)
Nov 22, 2022 10.03 10.40 9.999 10.40 36,219 +0.39(+3.89%)
Nov 21, 2022 10.05 10.13 9.945 10.01 22,748 -0.02(-0.22%)
Nov 18, 2022 10.39 10.39 9.944 10.03 44,520 -0.34(-3.26%)
Nov 17, 2022 9.953 10.39 9.953 10.37 51,702 +0.31(+3.13%)
Nov 16, 2022 9.908 10.19 9.908 10.05 46,361 +0.11(+1.09%)
Nov 15, 2022 9.818 10.02 9.818 9.944 52,637 +0.18(+1.84%)
Nov 14, 2022 9.935 10.17 9.692 9.764 34,858 -0.15(-1.54%)
Nov 11, 2022 9.863 10.04 9.827 9.917 28,270 +0.07(+0.73%)
Nov 10, 2022 9.620 9.908 9.593 9.845 61,401 +0.33(+3.50%)
Nov 09, 2022 9.512 9.575 9.494 9.512 11,968 +0.02(+0.19%)
Nov 08, 2022 9.368 9.611 9.364 9.494 49,020 +0.13(+1.34%)
Nov 07, 2022 9.395 9.404 9.333 9.368 41,230 +0.00(+0.00%)
Nov 04, 2022 9.404 9.476 9.368 9.368 14,826 +0.01(+0.10%)
Nov 03, 2022 9.368 9.395 9.269 9.359 7,392 +0.00(+0.00%)
Nov 02, 2022 9.458 9.665 9.224 9.359 38,850 -0.30(-3.08%)
Nov 01, 2022 9.467 9.665 9.467 9.656 42,572 +0.21(+2.19%)
Oct 31, 2022 9.503 9.525 9.242 9.449 46,851 -0.02(-0.19%)
Oct 28, 2022 9.323 9.503 9.323 9.467 51,639 +0.09(+0.96%)
Oct 27, 2022 9.377 9.386 9.260 9.377 13,801 +0.09(+0.97%)
Oct 26, 2022 9.206 9.341 9.206 9.287 44,430 +0.05(+0.58%)
Oct 25, 2022 9.134 9.278 9.134 9.233 36,726 +0.04(+0.49%)
Oct 24, 2022 9.161 9.247 9.116 9.188 25,412 +0.00(+0.00%)
Oct 21, 2022 9.215 9.215 9.161 9.188 21,212 -0.05(-0.57%)
Oct 20, 2022 9.295 9.304 9.188 9.242 41,954 -0.04(-0.39%)
Oct 19, 2022 9.322 9.420 9.224 9.277 46,454 -0.09(-0.96%)
Oct 18, 2022 9.394 9.420 9.282 9.367 22,660 +0.04(+0.48%)
Oct 17, 2022 9.367 9.465 9.322 9.322 17,743 +0.00(+0.00%)
Oct 14, 2022 9.313 9.537 9.286 9.322 29,312 -0.04(-0.48%)
Oct 13, 2022 9.286 9.546 9.259 9.367 36,710 -0.04(-0.48%)
Oct 12, 2022 9.349 9.465 9.349 9.412 25,486 +0.00(+0.00%)
Oct 11, 2022 9.492 9.492 9.412 9.412 14,867 -0.02(-0.19%)
Oct 10, 2022 9.519 9.617 9.412 9.429 23,832 -0.10(-1.03%)
Oct 07, 2022 9.510 9.573 9.510 9.528 32,189 -0.09(-0.93%)
Oct 06, 2022 9.680 9.707 9.608 9.617 20,295 -0.04(-0.46%)
Oct 05, 2022 9.662 9.850 9.573 9.662 22,011 -0.05(-0.55%)
Oct 04, 2022 9.698 9.773 9.617 9.716 20,938 +0.10(+1.02%)
Oct 03, 2022 9.528 9.674 9.501 9.617 58,667 +0.13(+1.32%)
Sep 30, 2022 9.447 9.537 9.403 9.492 50,193 +0.05(+0.57%)
Sep 29, 2022 9.394 9.501 9.394 9.438 48,956 -0.13(-1.40%)
Sep 28, 2022 9.403 9.582 9.394 9.573 88,406 +0.20(+2.10%)
Sep 27, 2022 9.447 9.465 9.268 9.376 49,749 -0.03(-0.29%)
Sep 26, 2022 9.483 9.644 9.304 9.403 32,391 -0.08(-0.85%)
Sep 23, 2022 9.877 9.877 9.349 9.483 36,242 -0.44(-4.42%)
Sep 22, 2022 10.17 10.17 9.859 9.921 63,375 -0.28(-2.73%)
Sep 21, 2022 10.36 10.36 10.15 10.20 32,609 -0.03(-0.26%)
Sep 20, 2022 10.25 10.40 10.23 10.23 20,152 -0.13(-1.29%)
Sep 19, 2022 10.27 10.43 10.27 10.36 12,501 +0.04(+0.43%)
Sep 16, 2022 10.49 10.74 10.32 10.32 43,308 -0.20(-1.94%)
Sep 15, 2022 10.48 10.64 10.45 10.52 32,656 +0.05(+0.51%)
Sep 14, 2022 10.77 10.77 10.31 10.47 55,948 -0.20(-1.92%)
Sep 13, 2022 10.63 10.86 10.63 10.67 26,071 -0.12(-1.07%)
Sep 12, 2022 10.87 10.87 10.64 10.79 17,554 +0.16(+1.51%)
Sep 09, 2022 10.79 10.89 10.63 10.63 30,378 -0.19(-1.73%)
Sep 08, 2022 10.74 11.10 10.72 10.81 16,963 +0.08(+0.75%)
Sep 07, 2022 10.95 11.10 10.67 10.73 49,438 -0.25(-2.27%)
Sep 06, 2022 10.85 11.24 10.85 10.98 18,511 +0.15(+1.40%)
Sep 02, 2022 11.12 11.12 10.73 10.83 20,734 -0.21(-1.94%)
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.