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 (%)
May 31, 2005 5.780 5.891 5.742 5.873 149,492 +0.09(+1.50%)
May 27, 2005 5.804 5.804 5.783 5.787 18,470 +0.05(+0.91%)
May 26, 2005 5.735 5.759 5.686 5.735 38,960 +0.02(+0.42%)
May 25, 2005 5.672 5.710 5.665 5.710 49,927 +0.02(+0.37%)
May 24, 2005 5.717 5.752 5.669 5.690 57,719 -0.06(-1.08%)
May 23, 2005 5.804 5.804 5.752 5.752 14,429 -0.03(-0.60%)
May 20, 2005 5.700 5.790 5.700 5.787 52,235 +0.03(+0.60%)
May 19, 2005 5.804 5.804 5.703 5.752 73,591 -0.04(-0.63%)
May 18, 2005 5.769 5.804 5.683 5.788 42,712 -0.03(-0.57%)
May 17, 2005 5.828 5.870 5.728 5.821 13,852 +0.01(+0.24%)
May 16, 2005 5.769 5.873 5.728 5.807 30,591 +0.00(+0.06%)
May 13, 2005 5.818 5.818 5.780 5.804 14,141 -0.01(-0.24%)
May 12, 2005 5.790 5.818 5.728 5.818 27,993 +0.03(+0.48%)
May 11, 2005 5.839 5.859 5.735 5.790 33,188 -0.05(-0.77%)
May 10, 2005 5.856 5.877 5.810 5.835 29,148 +0.06(+1.02%)
May 09, 2005 5.835 5.852 5.769 5.776 29,148 -0.06(-0.95%)
May 06, 2005 5.932 5.981 5.787 5.832 80,806 -0.14(-2.26%)
May 05, 2005 5.960 5.981 5.898 5.967 41,846 +0.04(+0.70%)
May 04, 2005 5.804 5.977 5.749 5.925 83,404 +0.08(+1.42%)
May 03, 2005 5.839 5.873 5.802 5.842 30,879 +0.04(+0.66%)
May 02, 2005 5.804 5.828 5.738 5.804 27,705 +0.00(+0.00%)
Apr 29, 2005 5.814 5.814 5.752 5.804 16,161 +0.02(+0.30%)
Apr 28, 2005 5.707 5.856 5.707 5.787 55,698 +0.09(+1.52%)
Apr 27, 2005 5.738 5.783 5.676 5.700 47,041 -0.01(-0.12%)
Apr 26, 2005 5.683 5.707 5.624 5.707 50,792 +0.04(+0.67%)
Apr 25, 2005 5.589 5.669 5.551 5.669 52,812 +0.09(+1.68%)
Apr 22, 2005 5.544 5.575 5.537 5.575 45,886 +0.01(+0.12%)
Apr 21, 2005 5.544 5.575 5.537 5.568 61,759 -0.04(-0.68%)
Apr 20, 2005 5.662 5.665 5.579 5.606 51,947 -0.03(-0.49%)
Apr 19, 2005 5.613 5.665 5.561 5.634 100,719 +0.03(+0.56%)
Apr 18, 2005 5.658 5.707 5.589 5.603 67,819 -0.07(-1.22%)
Apr 15, 2005 5.648 5.672 5.561 5.672 51,658 +0.03(+0.61%)
Apr 14, 2005 5.579 5.662 5.565 5.638 140,545 +0.06(+1.06%)
Apr 13, 2005 5.575 5.648 5.554 5.579 58,296 +0.01(+0.25%)
Apr 12, 2005 5.548 5.638 5.544 5.565 45,020 -0.01(-0.19%)
Apr 11, 2005 5.645 5.645 5.561 5.575 44,732 -0.06(-0.98%)
Apr 08, 2005 5.624 5.645 5.589 5.631 48,484 +0.03(+0.62%)
Apr 07, 2005 5.631 5.648 5.596 5.596 46,175 -0.02(-0.31%)
Apr 06, 2005 5.551 5.613 5.544 5.613 39,826 +0.07(+1.19%)
Apr 05, 2005 5.554 5.568 5.530 5.548 68,685 -0.01(-0.12%)
Apr 04, 2005 5.596 5.603 5.527 5.554 114,572 +0.00(+0.00%)
Apr 01, 2005 5.464 5.561 5.464 5.554 73,880 +0.10(+1.84%)
Mar 31, 2005 5.298 5.457 5.295 5.454 76,477 +0.15(+2.88%)
Mar 30, 2005 5.374 5.402 5.288 5.302 120,921 -0.14(-2.55%)
Mar 29, 2005 5.291 5.440 5.284 5.440 108,800 +0.10(+1.88%)
Mar 28, 2005 5.405 5.405 5.288 5.340 148,338 -0.07(-1.22%)
Mar 24, 2005 5.388 5.433 5.371 5.405 128,136 +0.00(+0.00%)
Mar 23, 2005 5.537 5.558 5.284 5.405 150,069 -0.07(-1.27%)
Mar 22, 2005 5.648 5.697 5.371 5.475 225,393 -0.17(-3.07%)
Mar 21, 2005 5.596 5.655 5.589 5.648 165,076 +0.08(+1.37%)
Mar 18, 2005 5.613 5.620 5.548 5.572 111,975 -0.13(-2.25%)
Mar 17, 2005 5.613 5.735 5.492 5.700 301,293 -0.03(-0.60%)
Mar 16, 2005 5.925 5.943 5.700 5.735 244,151 -0.22(-3.72%)
Mar 15, 2005 6.047 6.081 5.918 5.956 66,665 -0.12(-2.05%)
Mar 14, 2005 6.116 6.137 5.908 6.081 84,847 -0.05(-0.85%)
Mar 11, 2005 6.012 6.157 5.981 6.133 96,968 +0.11(+1.84%)
Mar 10, 2005 6.029 6.064 5.856 6.022 177,774 -0.06(-0.97%)
Mar 09, 2005 6.220 6.279 6.029 6.081 188,164 -0.21(-3.31%)
Mar 08, 2005 6.282 6.306 6.272 6.289 51,369 +0.01(+0.22%)
Mar 07, 2005 6.320 6.376 6.275 6.275 98,988 -0.05(-0.77%)
Mar 04, 2005 6.428 6.487 6.306 6.324 145,452 -0.15(-2.30%)
Mar 03, 2005 6.473 6.521 6.442 6.473 41,557 -0.03(-0.53%)
Mar 02, 2005 6.497 6.521 6.448 6.507 33,188 +0.01(+0.11%)
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.