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 )

10.45 +0.09 (+0.87%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 12, 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, 2011 4.796 4.796 4.769 4.769 40,484 -0.02(-0.32%)
Mar 30, 2011 4.789 4.812 4.766 4.785 64,387 +0.00(+0.00%)
Mar 29, 2011 4.758 4.785 4.755 4.785 22,494 +0.03(+0.65%)
Mar 28, 2011 4.793 4.804 4.754 4.754 41,904 -0.03(-0.56%)
Mar 25, 2011 4.812 4.812 4.750 4.781 107,227 -0.02(-0.32%)
Mar 24, 2011 4.800 4.843 4.746 4.796 139,356 -0.01(-0.16%)
Mar 23, 2011 4.777 4.804 4.715 4.804 48,139 +0.03(+0.57%)
Mar 22, 2011 4.769 4.785 4.692 4.777 70,747 +0.02(+0.49%)
Mar 21, 2011 4.731 4.754 4.731 4.754 95,011 +0.07(+1.55%)
Mar 18, 2011 4.674 4.681 4.651 4.681 59,128 +0.04(+0.83%)
Mar 17, 2011 4.662 4.662 4.601 4.643 67,510 +0.03(+0.58%)
Mar 16, 2011 4.681 4.689 4.593 4.616 90,630 -0.07(-1.39%)
Mar 15, 2011 4.666 4.704 4.662 4.681 66,925 -0.02(-0.49%)
Mar 14, 2011 4.723 4.723 4.674 4.704 49,415 -0.02(-0.32%)
Mar 11, 2011 4.677 4.731 4.676 4.720 139,301 +0.03(+0.74%)
Mar 10, 2011 4.685 4.723 4.645 4.685 60,624 -0.01(-0.16%)
Mar 09, 2011 4.681 4.693 4.681 4.693 41,035 +0.01(+0.16%)
Mar 08, 2011 4.658 4.689 4.658 4.685 45,468 +0.03(+0.74%)
Mar 07, 2011 4.635 4.674 4.628 4.651 44,329 -0.00(-0.08%)
Mar 04, 2011 4.624 4.658 4.624 4.654 72,569 -0.00(-0.08%)
Mar 03, 2011 4.674 4.712 4.654 4.658 77,114 -0.02(-0.33%)
Mar 02, 2011 4.651 4.693 4.647 4.674 51,973 +0.02(+0.41%)
Mar 01, 2011 4.635 4.654 4.631 4.654 31,933 +0.01(+0.16%)
Feb 28, 2011 4.643 4.665 4.631 4.647 58,971 +0.03(+0.66%)
Feb 25, 2011 4.612 4.616 4.585 4.616 46,334 +0.01(+0.25%)
Feb 24, 2011 4.562 4.613 4.562 4.605 67,891 +0.02(+0.33%)
Feb 23, 2011 4.643 4.651 4.547 4.589 75,435 -0.03(-0.58%)
Feb 22, 2011 4.608 4.651 4.597 4.616 94,473 -0.02(-0.41%)
Feb 18, 2011 4.654 4.654 4.635 4.635 55,964 -0.02(-0.41%)
Feb 17, 2011 4.631 4.654 4.631 4.654 106,878 +0.00(+0.08%)
Feb 16, 2011 4.643 4.693 4.620 4.651 40,633 +0.03(+0.66%)
Feb 15, 2011 4.631 4.639 4.597 4.620 224,074 -0.01(-0.25%)
Feb 14, 2011 4.597 4.635 4.597 4.631 121,987 +0.06(+1.25%)
Feb 11, 2011 4.555 4.590 4.552 4.574 44,055 +0.02(+0.33%)
Feb 10, 2011 4.563 4.574 4.552 4.559 37,686 -0.01(-0.17%)
Feb 09, 2011 4.571 4.571 4.529 4.567 54,057 +0.00(+0.00%)
Feb 08, 2011 4.559 4.574 4.552 4.567 48,387 +0.00(+0.08%)
Feb 07, 2011 4.548 4.582 4.548 4.563 45,136 +0.02(+0.42%)
Feb 04, 2011 4.563 4.563 4.540 4.544 57,305 -0.02(-0.33%)
Feb 03, 2011 4.555 4.563 4.544 4.559 31,548 +0.00(+0.00%)
Feb 02, 2011 4.555 4.559 4.548 4.559 73,347 +0.03(+0.59%)
Feb 01, 2011 4.502 4.536 4.486 4.532 123,173 +0.05(+1.01%)
Jan 31, 2011 4.494 4.506 4.479 4.487 45,136 +0.00(+0.00%)
Jan 28, 2011 4.487 4.517 4.456 4.487 87,441 +0.00(+0.00%)
Jan 27, 2011 4.456 4.487 4.441 4.487 95,607 +0.04(+0.94%)
Jan 26, 2011 4.441 4.475 4.430 4.445 129,027 -0.01(-0.26%)
Jan 25, 2011 4.498 4.498 4.430 4.456 133,682 -0.02(-0.42%)
Jan 24, 2011 4.449 4.487 4.449 4.475 108,164 +0.03(+0.60%)
Jan 21, 2011 4.479 4.479 4.415 4.449 59,703 +0.00(+0.00%)
Jan 20, 2011 4.434 4.456 4.422 4.449 30,651 +0.01(+0.25%)
Jan 19, 2011 4.449 4.464 4.437 4.438 81,023 -0.01(-0.25%)
Jan 18, 2011 4.460 4.475 4.441 4.449 97,823 -0.01(-0.25%)
Jan 14, 2011 4.475 4.476 4.441 4.460 240,569 -0.01(-0.17%)
Jan 13, 2011 4.464 4.479 4.460 4.468 111,368 +0.02(+0.34%)
Jan 12, 2011 4.434 4.471 4.400 4.453 166,870 +0.02(+0.49%)
Jan 11, 2011 4.430 4.468 4.388 4.431 100,391 -0.00(-0.07%)
Jan 10, 2011 4.419 4.434 4.400 4.434 83,838 +0.00(+0.00%)
Jan 07, 2011 4.445 4.457 4.396 4.434 124,592 -0.01(-0.25%)
Jan 06, 2011 4.430 4.456 4.403 4.445 172,338 +0.03(+0.60%)
Jan 05, 2011 4.419 4.437 4.408 4.419 83,435 +0.00(+0.09%)
Jan 04, 2011 4.403 4.422 4.373 4.415 71,082 +0.00(+0.00%)
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.