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 (%)
Apr 29, 2005 5.814 5.814 5.751 5.803 16,163 +0.02(+0.30%)
Apr 28, 2005 5.706 5.855 5.706 5.786 55,705 +0.09(+1.52%)
Apr 27, 2005 5.737 5.783 5.675 5.699 47,046 -0.01(-0.12%)
Apr 26, 2005 5.682 5.706 5.623 5.706 50,798 +0.04(+0.67%)
Apr 25, 2005 5.588 5.668 5.550 5.668 52,819 +0.09(+1.68%)
Apr 22, 2005 5.543 5.575 5.537 5.575 45,892 +0.01(+0.12%)
Apr 21, 2005 5.543 5.575 5.537 5.568 61,766 -0.04(-0.68%)
Apr 20, 2005 5.661 5.665 5.578 5.606 51,953 -0.03(-0.49%)
Apr 19, 2005 5.613 5.665 5.561 5.634 100,731 +0.03(+0.56%)
Apr 18, 2005 5.658 5.706 5.588 5.602 67,827 -0.07(-1.22%)
Apr 15, 2005 5.647 5.672 5.561 5.672 51,664 +0.03(+0.61%)
Apr 14, 2005 5.578 5.661 5.564 5.637 140,562 +0.06(+1.06%)
Apr 13, 2005 5.575 5.647 5.554 5.578 58,303 +0.01(+0.25%)
Apr 12, 2005 5.547 5.637 5.543 5.564 45,026 -0.01(-0.19%)
Apr 11, 2005 5.644 5.644 5.561 5.575 44,737 -0.06(-0.98%)
Apr 08, 2005 5.623 5.644 5.588 5.630 48,489 +0.03(+0.62%)
Apr 07, 2005 5.630 5.647 5.595 5.595 46,180 -0.02(-0.31%)
Apr 06, 2005 5.550 5.613 5.543 5.613 39,830 +0.07(+1.19%)
Apr 05, 2005 5.554 5.568 5.530 5.547 68,693 -0.01(-0.12%)
Apr 04, 2005 5.595 5.602 5.526 5.554 114,585 +0.00(+0.00%)
Apr 01, 2005 5.464 5.561 5.464 5.554 73,889 +0.10(+1.84%)
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%)
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.