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 )

10.31 -0.08 (-0.77%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 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 (%)
May 30, 2003 5.772 5.803 5.717 5.762 133,635 -0.03(-0.54%)
May 29, 2003 5.821 5.821 5.751 5.793 61,766 +0.02(+0.30%)
May 28, 2003 5.838 5.845 5.769 5.776 133,923 +0.01(+0.12%)
May 27, 2003 5.710 5.786 5.710 5.769 228,016 +0.15(+2.59%)
May 23, 2003 5.561 5.623 5.481 5.623 86,877 +0.10(+1.76%)
May 22, 2003 5.516 5.526 5.460 5.526 73,889 +0.08(+1.46%)
May 21, 2003 5.415 5.474 5.415 5.446 40,696 -0.02(-0.44%)
May 20, 2003 5.460 5.491 5.450 5.471 114,874 -0.02(-0.32%)
May 19, 2003 5.543 5.543 5.450 5.488 158,457 -0.00(-0.06%)
May 16, 2003 5.474 5.526 5.446 5.491 50,798 +0.05(+0.83%)
May 15, 2003 5.460 5.467 5.443 5.446 62,343 -0.02(-0.38%)
May 14, 2003 5.467 5.474 5.457 5.467 65,807 +0.00(+0.00%)
May 13, 2003 5.481 5.481 5.457 5.467 24,533 -0.01(-0.25%)
May 12, 2003 5.450 5.543 5.450 5.481 80,527 +0.03(+0.57%)
May 09, 2003 5.550 5.550 5.450 5.450 162,786 -0.05(-0.82%)
May 08, 2003 5.585 5.585 5.491 5.495 81,104 -0.02(-0.31%)
May 07, 2003 5.578 5.578 5.498 5.512 84,568 -0.04(-0.75%)
May 06, 2003 5.588 5.595 5.519 5.554 95,824 +0.03(+0.50%)
May 05, 2003 5.543 5.595 5.526 5.526 120,935 +0.01(+0.13%)
May 02, 2003 5.543 5.561 5.502 5.519 79,372 +0.06(+1.14%)
May 01, 2003 5.561 5.599 5.422 5.457 265,250 -0.16(-2.78%)
Apr 30, 2003 5.654 5.675 5.592 5.613 48,778 -0.05(-0.80%)
Apr 29, 2003 5.734 5.748 5.658 5.658 32,903 -0.03(-0.55%)
Apr 28, 2003 5.810 5.810 5.651 5.689 71,291 -0.02(-0.36%)
Apr 25, 2003 5.706 5.713 5.706 5.710 22,224 +0.00(+0.06%)
Apr 24, 2003 5.647 5.706 5.647 5.706 12,699 +0.06(+1.04%)
Apr 23, 2003 5.634 5.661 5.613 5.647 43,005 -0.02(-0.43%)
Apr 22, 2003 5.734 5.734 5.613 5.672 57,148 -0.01(-0.24%)
Apr 21, 2003 5.803 5.803 5.647 5.686 64,941 -0.10(-1.74%)
Apr 17, 2003 5.786 5.821 5.724 5.786 57,725 +0.05(+0.91%)
Apr 16, 2003 5.793 5.796 5.724 5.734 19,626 -0.07(-1.19%)
Apr 15, 2003 5.838 5.838 5.758 5.803 11,833 -0.03(-0.59%)
Apr 14, 2003 5.769 5.838 5.751 5.838 26,842 +0.10(+1.81%)
Apr 11, 2003 5.727 5.786 5.724 5.734 27,708 +0.00(+0.00%)
Apr 10, 2003 5.803 5.803 5.717 5.734 34,058 +0.01(+0.18%)
Apr 09, 2003 5.852 5.852 5.724 5.724 46,180 -0.13(-2.19%)
Apr 08, 2003 5.796 5.852 5.751 5.852 22,801 +0.06(+0.96%)
Apr 07, 2003 5.769 5.800 5.734 5.796 37,233 +0.01(+0.18%)
Apr 04, 2003 5.679 5.786 5.679 5.786 23,378 +0.09(+1.52%)
Apr 03, 2003 5.665 5.717 5.661 5.699 25,687 -0.01(-0.24%)
Apr 02, 2003 5.651 5.713 5.647 5.713 36,078 +0.06(+0.98%)
Apr 01, 2003 5.602 5.672 5.575 5.658 21,358 +0.08(+1.43%)
Mar 31, 2003 5.568 5.606 5.547 5.578 31,749 -0.02(-0.43%)
Mar 28, 2003 5.585 5.602 5.491 5.602 48,489 +0.03(+0.50%)
Mar 27, 2003 5.543 5.592 5.526 5.575 36,078 +0.06(+1.00%)
Mar 26, 2003 5.471 5.519 5.446 5.519 78,218 +0.08(+1.53%)
Mar 25, 2003 5.523 5.523 5.405 5.436 99,865 -0.09(-1.57%)
Mar 24, 2003 5.543 5.595 5.512 5.523 57,148 -0.04(-0.69%)
Mar 21, 2003 5.609 5.609 5.543 5.561 79,372 -0.09(-1.53%)
Mar 20, 2003 5.682 5.724 5.630 5.647 56,282 -0.07(-1.27%)
Mar 19, 2003 5.786 5.810 5.717 5.720 51,664 -0.09(-1.55%)
Mar 18, 2003 5.765 5.821 5.717 5.810 28,862 +0.04(+0.72%)
Mar 17, 2003 5.852 5.852 5.758 5.769 40,696 -0.05(-0.83%)
Mar 14, 2003 5.772 5.845 5.717 5.817 47,623 +0.01(+0.18%)
Mar 13, 2003 5.821 5.828 5.793 5.807 39,253 +0.01(+0.12%)
Mar 12, 2003 5.828 5.828 5.751 5.800 19,049 -0.02(-0.42%)
Mar 11, 2003 5.717 5.824 5.717 5.824 59,457 +0.12(+2.13%)
Mar 10, 2003 5.765 5.793 5.699 5.703 93,227 -0.10(-1.67%)
Mar 07, 2003 5.696 5.800 5.696 5.800 17,895 +0.07(+1.21%)
Mar 06, 2003 5.786 5.852 5.727 5.731 44,737 -0.03(-0.48%)
Mar 05, 2003 5.734 5.803 5.713 5.758 58,303 +0.04(+0.73%)
Mar 04, 2003 5.699 5.731 5.689 5.717 36,078 +0.02(+0.30%)
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.