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, 2011 4.921 4.956 4.921 4.940 62,319 +0.01(+0.16%)
Apr 28, 2011 4.960 4.975 4.917 4.932 73,863 -0.03(-0.55%)
Apr 27, 2011 4.967 4.991 4.948 4.960 82,124 +0.00(+0.00%)
Apr 26, 2011 4.983 4.991 4.956 4.960 51,858 -0.00(-0.08%)
Apr 25, 2011 4.987 5.006 4.960 4.964 29,923 -0.03(-0.62%)
Apr 21, 2011 4.956 5.001 4.938 4.995 72,842 +0.05(+1.10%)
Apr 20, 2011 4.909 4.944 4.890 4.940 101,062 +0.04(+0.79%)
Apr 19, 2011 4.909 4.940 4.874 4.901 71,476 +0.02(+0.37%)
Apr 18, 2011 4.859 4.886 4.828 4.883 68,285 +0.02(+0.51%)
Apr 15, 2011 4.820 4.859 4.820 4.859 71,120 +0.02(+0.32%)
Apr 14, 2011 4.805 4.843 4.797 4.843 105,841 +0.03(+0.56%)
Apr 13, 2011 4.812 4.816 4.801 4.816 75,540 +0.00(+0.00%)
Apr 12, 2011 4.785 4.816 4.782 4.816 37,069 +0.01(+0.24%)
Apr 11, 2011 4.805 4.816 4.793 4.805 87,434 +0.00(+0.00%)
Apr 08, 2011 4.874 4.874 4.803 4.805 80,033 -0.03(-0.72%)
Apr 07, 2011 4.855 4.878 4.832 4.840 54,888 -0.02(-0.40%)
Apr 06, 2011 4.859 4.859 4.824 4.859 52,709 +0.03(+0.56%)
Apr 05, 2011 4.824 4.855 4.812 4.832 37,310 +0.01(+0.24%)
Apr 04, 2011 4.836 4.836 4.812 4.820 24,890 -0.00(-0.08%)
Apr 01, 2011 4.789 4.824 4.763 4.824 57,404 +0.05(+1.13%)
Mar 31, 2011 4.797 4.797 4.770 4.770 40,479 -0.02(-0.32%)
Mar 30, 2011 4.789 4.812 4.766 4.785 64,380 +0.00(+0.00%)
Mar 29, 2011 4.758 4.785 4.756 4.785 22,491 +0.03(+0.65%)
Mar 28, 2011 4.793 4.805 4.755 4.755 41,899 -0.03(-0.57%)
Mar 25, 2011 4.812 4.812 4.751 4.782 107,215 -0.02(-0.32%)
Mar 24, 2011 4.801 4.843 4.747 4.797 139,340 -0.01(-0.16%)
Mar 23, 2011 4.778 4.805 4.716 4.805 48,133 +0.03(+0.57%)
Mar 22, 2011 4.770 4.785 4.693 4.778 70,739 +0.02(+0.49%)
Mar 21, 2011 4.732 4.755 4.732 4.755 95,000 +0.07(+1.55%)
Mar 18, 2011 4.674 4.682 4.651 4.682 59,121 +0.04(+0.83%)
Mar 17, 2011 4.663 4.663 4.601 4.643 67,502 +0.03(+0.58%)
Mar 16, 2011 4.682 4.689 4.594 4.617 90,620 -0.07(-1.39%)
Mar 15, 2011 4.666 4.705 4.663 4.682 66,917 -0.02(-0.49%)
Mar 14, 2011 4.724 4.724 4.674 4.705 49,409 -0.02(-0.32%)
Mar 11, 2011 4.678 4.732 4.677 4.720 139,285 +0.03(+0.74%)
Mar 10, 2011 4.686 4.724 4.646 4.686 60,617 -0.01(-0.16%)
Mar 09, 2011 4.682 4.693 4.682 4.693 41,030 +0.01(+0.16%)
Mar 08, 2011 4.659 4.689 4.659 4.686 45,462 +0.03(+0.74%)
Mar 07, 2011 4.636 4.674 4.628 4.651 44,324 -0.00(-0.08%)
Mar 04, 2011 4.624 4.659 4.624 4.655 72,560 -0.00(-0.08%)
Mar 03, 2011 4.674 4.712 4.655 4.659 77,105 -0.02(-0.33%)
Mar 02, 2011 4.651 4.693 4.647 4.674 51,967 +0.02(+0.41%)
Mar 01, 2011 4.636 4.655 4.631 4.655 31,929 +0.01(+0.16%)
Feb 28, 2011 4.643 4.665 4.632 4.647 58,964 +0.03(+0.66%)
Feb 25, 2011 4.613 4.617 4.586 4.617 46,329 +0.01(+0.25%)
Feb 24, 2011 4.563 4.614 4.563 4.605 67,883 +0.02(+0.33%)
Feb 23, 2011 4.643 4.651 4.548 4.590 75,426 -0.03(-0.58%)
Feb 22, 2011 4.609 4.651 4.598 4.617 94,462 -0.02(-0.41%)
Feb 18, 2011 4.655 4.655 4.636 4.636 55,958 -0.02(-0.41%)
Feb 17, 2011 4.632 4.655 4.632 4.655 106,865 +0.00(+0.08%)
Feb 16, 2011 4.643 4.693 4.620 4.651 40,628 +0.03(+0.66%)
Feb 15, 2011 4.632 4.640 4.598 4.620 224,048 -0.01(-0.25%)
Feb 14, 2011 4.598 4.636 4.598 4.632 121,973 +0.06(+1.25%)
Feb 11, 2011 4.556 4.590 4.552 4.575 44,050 +0.02(+0.33%)
Feb 10, 2011 4.563 4.575 4.552 4.560 37,681 -0.01(-0.17%)
Feb 09, 2011 4.571 4.571 4.529 4.567 54,051 +0.00(+0.00%)
Feb 08, 2011 4.560 4.575 4.552 4.567 48,381 +0.00(+0.08%)
Feb 07, 2011 4.548 4.582 4.548 4.563 45,131 +0.02(+0.42%)
Feb 04, 2011 4.563 4.563 4.541 4.544 57,298 -0.02(-0.33%)
Feb 03, 2011 4.556 4.563 4.544 4.560 31,544 +0.00(+0.00%)
Feb 02, 2011 4.556 4.560 4.548 4.560 73,339 +0.03(+0.59%)
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.