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 (%)
Dec 30, 2011 5.750 5.845 5.660 5.820 87,256 +0.10(+1.79%)
Dec 29, 2011 5.746 5.758 5.701 5.718 38,979 -0.04(-0.78%)
Dec 28, 2011 5.762 5.799 5.762 5.762 30,422 -0.00(-0.07%)
Dec 27, 2011 5.771 5.791 5.742 5.767 58,828 -0.04(-0.67%)
Dec 23, 2011 5.812 5.841 5.791 5.805 45,869 +0.06(+1.03%)
Dec 21, 2011 5.762 5.774 5.729 5.746 56,593 +0.02(+0.29%)
Dec 20, 2011 5.762 5.762 5.557 5.729 77,728 +0.05(+0.80%)
Dec 19, 2011 5.668 5.762 5.652 5.684 50,941 +0.04(+0.65%)
Dec 16, 2011 5.590 5.692 5.586 5.648 80,695 +0.04(+0.79%)
Dec 15, 2011 5.529 5.660 5.529 5.603 54,403 +0.11(+1.93%)
Dec 14, 2011 5.538 5.538 5.485 5.497 44,908 -0.04(-0.66%)
Dec 13, 2011 5.554 5.558 5.497 5.533 110,638 -0.01(-0.15%)
Dec 12, 2011 5.546 5.566 5.476 5.542 29,776 +0.00(+0.07%)
Dec 09, 2011 5.538 5.578 5.505 5.538 43,875 +0.06(+1.12%)
Dec 08, 2011 5.558 5.558 5.468 5.476 39,048 -0.07(-1.25%)
Dec 07, 2011 5.578 5.578 5.509 5.546 52,762 -0.02(-0.37%)
Dec 06, 2011 5.562 5.582 5.529 5.566 67,060 +0.04(+0.66%)
Dec 05, 2011 5.546 5.615 5.521 5.529 79,313 +0.02(+0.28%)
Dec 02, 2011 5.607 5.607 5.497 5.514 67,047 -0.06(-1.16%)
Dec 01, 2011 5.578 5.603 5.468 5.578 48,165 +0.02(+0.44%)
Nov 30, 2011 5.603 5.603 5.525 5.554 91,130 +0.05(+0.96%)
Nov 29, 2011 5.505 5.505 5.485 5.501 27,393 -0.01(-0.15%)
Nov 28, 2011 5.546 5.546 5.497 5.509 29,906 +0.07(+1.35%)
Nov 25, 2011 5.411 5.444 5.407 5.436 16,052 +0.04(+0.83%)
Nov 23, 2011 5.489 5.489 5.354 5.391 87,530 -0.10(-1.85%)
Nov 22, 2011 5.517 5.517 5.452 5.493 96,667 +0.03(+0.60%)
Nov 21, 2011 5.444 5.460 5.419 5.460 35,231 -0.02(-0.37%)
Nov 18, 2011 5.501 5.517 5.426 5.480 60,998 +0.02(+0.32%)
Nov 17, 2011 5.503 5.560 5.362 5.463 102,433 -0.03(-0.59%)
Nov 16, 2011 5.439 5.496 5.427 5.495 50,268 +0.04(+0.67%)
Nov 15, 2011 5.410 5.463 5.410 5.459 43,868 +0.05(+0.90%)
Nov 14, 2011 5.435 5.438 5.374 5.410 19,710 -0.01(-0.15%)
Nov 11, 2011 5.366 5.447 5.366 5.418 39,744 +0.08(+1.52%)
Nov 10, 2011 5.386 5.398 5.333 5.338 35,221 +0.00(+0.00%)
Nov 09, 2011 5.374 5.374 5.309 5.338 74,726 -0.05(-0.90%)
Nov 08, 2011 5.346 5.398 5.338 5.386 43,534 +0.06(+1.06%)
Nov 07, 2011 5.362 5.390 5.325 5.329 52,329 -0.01(-0.15%)
Nov 04, 2011 5.317 5.338 5.309 5.338 16,418 +0.02(+0.38%)
Nov 03, 2011 5.354 5.356 5.285 5.317 47,567 -0.02(-0.38%)
Nov 02, 2011 5.350 5.370 5.305 5.338 38,436 +0.06(+1.07%)
Nov 01, 2011 5.321 5.325 5.261 5.281 65,792 -0.07(-1.29%)
Oct 31, 2011 5.410 5.410 5.331 5.350 48,329 -0.01(-0.23%)
Oct 28, 2011 5.390 5.406 5.317 5.362 64,495 +0.03(+0.53%)
Oct 27, 2011 5.503 5.503 5.281 5.333 122,664 +0.00(+0.00%)
Oct 26, 2011 5.402 5.402 5.288 5.333 72,306 +0.04(+0.76%)
Oct 25, 2011 5.321 5.342 5.204 5.293 183,589 -0.03(-0.53%)
Oct 24, 2011 5.475 5.528 5.293 5.321 265,810 -0.16(-2.95%)
Oct 21, 2011 5.835 5.835 5.483 5.483 219,275 -0.26(-4.58%)
Oct 20, 2011 5.754 5.783 5.673 5.746 73,913 +0.03(+0.47%)
Oct 19, 2011 5.672 5.741 5.636 5.719 105,134 +0.06(+1.04%)
Oct 18, 2011 5.576 5.660 5.510 5.660 60,151 +0.11(+1.96%)
Oct 17, 2011 5.475 5.560 5.455 5.552 107,201 +0.11(+2.07%)
Oct 14, 2011 5.443 5.459 5.375 5.439 84,894 +0.08(+1.46%)
Oct 13, 2011 5.359 5.379 5.299 5.361 43,216 -0.02(-0.41%)
Oct 12, 2011 5.383 5.383 5.299 5.383 40,525 +0.04(+0.83%)
Oct 11, 2011 5.379 5.387 5.319 5.339 82,125 -0.08(-1.48%)
Oct 10, 2011 5.287 5.455 5.287 5.419 64,021 +0.18(+3.45%)
Oct 07, 2011 5.299 5.327 5.226 5.238 53,136 +0.01(+0.23%)
Oct 06, 2011 5.158 5.300 5.143 5.226 62,243 +0.10(+1.88%)
Oct 05, 2011 4.997 5.154 4.997 5.130 58,455 +0.17(+3.40%)
Oct 04, 2011 5.049 5.077 4.885 4.961 159,243 -0.21(-3.97%)
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.