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 (%)
Mar 31, 2005 5.297 5.457 5.294 5.453 76,486 +0.15(+2.88%)
Mar 30, 2005 5.374 5.401 5.287 5.301 120,935 -0.14(-2.55%)
Mar 29, 2005 5.291 5.440 5.284 5.440 108,813 +0.10(+1.88%)
Mar 28, 2005 5.405 5.405 5.287 5.339 148,355 -0.07(-1.22%)
Mar 24, 2005 5.388 5.433 5.370 5.405 128,151 +0.00(+0.00%)
Mar 23, 2005 5.537 5.557 5.284 5.405 150,087 -0.07(-1.27%)
Mar 22, 2005 5.647 5.696 5.370 5.474 225,419 -0.17(-3.07%)
Mar 21, 2005 5.595 5.654 5.588 5.647 165,095 +0.08(+1.37%)
Mar 18, 2005 5.613 5.620 5.547 5.571 111,988 -0.13(-2.25%)
Mar 17, 2005 5.613 5.734 5.491 5.699 301,328 -0.03(-0.60%)
Mar 16, 2005 5.925 5.942 5.699 5.734 244,180 -0.22(-3.72%)
Mar 15, 2005 6.046 6.080 5.918 5.956 66,673 -0.12(-2.05%)
Mar 14, 2005 6.115 6.136 5.907 6.080 84,856 -0.05(-0.85%)
Mar 11, 2005 6.011 6.157 5.980 6.132 96,979 +0.11(+1.84%)
Mar 10, 2005 6.029 6.063 5.855 6.022 177,795 -0.06(-0.97%)
Mar 09, 2005 6.219 6.278 6.029 6.080 188,186 -0.21(-3.31%)
Mar 08, 2005 6.281 6.306 6.271 6.288 51,375 +0.01(+0.22%)
Mar 07, 2005 6.320 6.375 6.274 6.274 98,999 -0.05(-0.77%)
Mar 04, 2005 6.427 6.486 6.306 6.323 145,469 -0.15(-2.30%)
Mar 03, 2005 6.472 6.520 6.441 6.472 41,562 -0.03(-0.53%)
Mar 02, 2005 6.496 6.520 6.448 6.507 33,192 +0.01(+0.11%)
Mar 01, 2005 6.462 6.503 6.441 6.500 29,728 -0.00(-0.05%)
Feb 28, 2005 6.489 6.503 6.427 6.503 44,737 +0.05(+0.70%)
Feb 25, 2005 6.375 6.472 6.375 6.458 43,294 +0.05(+0.81%)
Feb 24, 2005 6.410 6.423 6.375 6.406 17,029 +0.02(+0.33%)
Feb 23, 2005 6.330 6.392 6.323 6.385 69,559 -0.02(-0.32%)
Feb 22, 2005 6.444 6.444 6.389 6.406 47,912 -0.10(-1.49%)
Feb 18, 2005 6.451 6.507 6.437 6.503 31,749 +0.02(+0.27%)
Feb 17, 2005 6.462 6.531 6.448 6.486 30,017 +0.03(+0.43%)
Feb 16, 2005 6.410 6.514 6.410 6.458 52,241 +0.03(+0.49%)
Feb 15, 2005 6.427 6.458 6.396 6.427 60,900 +0.01(+0.11%)
Feb 14, 2005 6.423 6.444 6.410 6.420 56,282 -0.05(-0.75%)
Feb 11, 2005 6.520 6.531 6.444 6.469 48,201 -0.03(-0.48%)
Feb 10, 2005 6.479 6.500 6.444 6.500 38,964 +0.06(+0.86%)
Feb 09, 2005 6.365 6.493 6.365 6.444 54,550 +0.07(+1.05%)
Feb 08, 2005 6.392 6.396 6.368 6.377 50,221 -0.02(-0.24%)
Feb 07, 2005 6.389 6.403 6.358 6.392 41,273 +0.02(+0.33%)
Feb 04, 2005 6.365 6.385 6.344 6.372 43,871 +0.01(+0.16%)
Feb 03, 2005 6.361 6.365 6.330 6.361 47,335 +0.02(+0.27%)
Feb 02, 2005 6.361 6.365 6.309 6.344 32,903 +0.03(+0.55%)
Feb 01, 2005 6.340 6.365 6.285 6.309 88,031 -0.01(-0.11%)
Jan 31, 2005 6.340 6.372 6.281 6.316 37,521 -0.07(-1.09%)
Jan 28, 2005 6.278 6.385 6.274 6.385 24,533 +0.06(+0.93%)
Jan 27, 2005 6.274 6.326 6.274 6.326 30,306 +0.02(+0.33%)
Jan 26, 2005 6.309 6.323 6.288 6.306 36,655 +0.01(+0.17%)
Jan 25, 2005 6.316 6.323 6.288 6.295 43,582 -0.01(-0.22%)
Jan 24, 2005 6.333 6.368 6.292 6.309 67,539 -0.04(-0.65%)
Jan 21, 2005 6.375 6.375 6.337 6.351 31,749 -0.01(-0.11%)
Jan 20, 2005 6.385 6.392 6.340 6.358 37,233 -0.03(-0.43%)
Jan 19, 2005 6.340 6.385 6.333 6.385 17,895 +0.03(+0.44%)
Jan 18, 2005 6.333 6.389 6.323 6.358 40,696 +0.08(+1.21%)
Jan 14, 2005 6.306 6.309 6.264 6.281 56,571 -0.03(-0.55%)
Jan 13, 2005 6.333 6.354 6.299 6.316 38,676 +0.01(+0.11%)
Jan 12, 2005 6.313 6.340 6.309 6.309 52,241 +0.00(+0.06%)
Jan 11, 2005 6.316 6.337 6.306 6.306 79,661 +0.00(+0.00%)
Jan 10, 2005 6.333 6.333 6.288 6.306 40,985 -0.02(-0.38%)
Jan 07, 2005 6.330 6.354 6.288 6.330 42,139 +0.00(+0.00%)
Jan 06, 2005 6.271 6.330 6.240 6.330 77,929 +0.04(+0.66%)
Jan 05, 2005 6.323 6.365 6.278 6.288 26,265 +0.02(+0.28%)
Jan 04, 2005 6.278 6.306 6.243 6.271 52,819 +0.01(+0.17%)
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.