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 )

10.39 +0.03 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2015 8.244 8.244 8.126 8.137 33,269 -0.10(-1.24%)
Mar 30, 2015 8.244 8.249 8.115 8.239 17,993 +0.03(+0.39%)
Mar 27, 2015 8.147 8.223 8.131 8.206 21,537 +0.08(+0.92%)
Mar 26, 2015 8.078 8.180 8.078 8.131 35,975 +0.02(+0.28%)
Mar 25, 2015 8.201 8.201 8.067 8.108 46,639 -0.07(-0.81%)
Mar 24, 2015 8.212 8.223 8.121 8.174 36,137 +0.05(+0.66%)
Mar 23, 2015 8.115 8.244 8.099 8.121 29,966 -0.00(-0.00%)
Mar 20, 2015 8.185 8.287 8.115 8.121 28,252 -0.04(-0.46%)
Mar 19, 2015 8.185 8.186 8.089 8.158 17,643 -0.02(-0.20%)
Mar 18, 2015 8.089 8.185 8.089 8.174 52,943 +0.03(+0.39%)
Mar 17, 2015 8.110 8.142 8.089 8.142 17,940 +0.00(+0.00%)
Mar 16, 2015 8.174 8.265 8.126 8.142 45,533 -0.06(-0.72%)
Mar 13, 2015 8.094 8.259 8.089 8.201 36,013 +0.09(+1.05%)
Mar 12, 2015 8.084 8.158 8.084 8.116 36,919 +0.01(+0.13%)
Mar 11, 2015 8.054 8.105 8.036 8.105 45,859 +0.06(+0.76%)
Mar 10, 2015 8.020 8.078 7.998 8.044 31,580 +0.02(+0.30%)
Mar 09, 2015 8.020 8.036 7.966 8.020 48,503 -0.02(-0.20%)
Mar 06, 2015 8.142 8.148 8.020 8.036 34,066 -0.12(-1.44%)
Mar 05, 2015 8.132 8.196 8.105 8.153 36,763 -0.01(-0.06%)
Mar 04, 2015 8.137 8.185 8.078 8.158 15,691 -0.04(-0.52%)
Mar 03, 2015 8.105 8.206 8.089 8.201 38,286 +0.03(+0.33%)
Mar 02, 2015 8.185 8.223 8.142 8.174 23,997 -0.07(-0.90%)
Feb 27, 2015 8.222 8.265 8.126 8.249 22,452 +0.03(+0.32%)
Feb 26, 2015 8.078 8.259 8.068 8.222 52,554 +0.14(+1.71%)
Feb 25, 2015 8.121 8.132 8.078 8.084 41,872 -0.03(-0.37%)
Feb 24, 2015 8.126 8.132 8.084 8.113 25,274 +0.00(+0.05%)
Feb 23, 2015 8.025 8.126 8.020 8.109 28,686 +0.08(+1.05%)
Feb 20, 2015 8.025 8.025 8.004 8.025 21,916 +0.01(+0.07%)
Feb 19, 2015 8.030 8.053 8.009 8.020 42,240 -0.10(-1.25%)
Feb 18, 2015 8.068 8.126 7.956 8.121 48,860 +0.04(+0.46%)
Feb 17, 2015 8.174 8.216 8.036 8.084 69,592 -0.16(-1.93%)
Feb 13, 2015 8.152 8.243 8.243 8.243 67,538 +0.11(+1.30%)
Feb 12, 2015 8.031 8.168 8.031 8.136 49,091 +0.08(+0.99%)
Feb 11, 2015 8.052 8.057 8.031 8.057 20,150 +0.02(+0.26%)
Feb 10, 2015 8.084 8.084 8.031 8.036 28,217 +0.00(+0.00%)
Feb 09, 2015 8.137 8.137 8.031 8.036 60,218 -0.05(-0.59%)
Feb 06, 2015 8.137 8.142 8.062 8.083 44,528 -0.05(-0.65%)
Feb 05, 2015 8.179 8.179 8.117 8.137 18,259 +0.01(+0.07%)
Feb 04, 2015 8.057 8.174 8.057 8.131 34,029 +0.02(+0.26%)
Feb 03, 2015 8.041 8.115 8.041 8.110 27,485 +0.02(+0.20%)
Feb 02, 2015 8.110 8.110 8.015 8.094 14,664 +0.01(+0.13%)
Jan 30, 2015 8.094 8.269 8.031 8.084 35,851 +0.02(+0.26%)
Jan 29, 2015 8.025 8.068 8.004 8.062 26,062 +0.06(+0.73%)
Jan 28, 2015 8.052 8.078 7.887 8.004 38,221 -0.05(-0.59%)
Jan 27, 2015 7.951 8.099 7.951 8.052 33,165 +0.10(+1.27%)
Jan 26, 2015 7.909 7.999 7.909 7.951 22,485 +0.05(+0.60%)
Jan 23, 2015 7.840 7.925 7.840 7.903 27,620 +0.07(+0.88%)
Jan 22, 2015 7.813 7.887 7.797 7.834 20,016 +0.04(+0.48%)
Jan 21, 2015 7.861 7.877 7.797 7.797 56,483 -0.12(-1.47%)
Jan 20, 2015 7.924 7.924 7.856 7.914 45,965 +0.04(+0.47%)
Jan 16, 2015 7.787 7.877 7.768 7.877 24,435 +0.04(+0.55%)
Jan 15, 2015 7.882 7.882 7.809 7.834 45,426 -0.03(-0.35%)
Jan 14, 2015 7.819 7.861 7.777 7.861 41,260 +0.05(+0.67%)
Jan 13, 2015 7.756 7.861 7.756 7.809 39,622 +0.04(+0.50%)
Jan 12, 2015 7.672 7.814 7.672 7.770 20,000 +0.08(+1.07%)
Jan 09, 2015 7.614 7.714 7.582 7.687 31,885 +0.07(+0.97%)
Jan 08, 2015 7.540 7.619 7.540 7.614 32,004 +0.06(+0.77%)
Jan 07, 2015 7.461 7.603 7.461 7.556 34,931 +0.08(+1.04%)
Jan 06, 2015 7.424 7.498 7.371 7.478 54,880 +0.08(+1.09%)
Jan 05, 2015 7.429 7.429 7.361 7.398 44,117 -0.03(-0.43%)
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.