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 )

10.34 -0.05 (-0.48%)
Streaming Delayed Price Updated: 11:51 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, 2014 7.394 7.404 7.384 7.389 56,758 -0.02(-0.27%)
May 29, 2014 7.384 7.409 7.364 7.409 35,528 +0.02(+0.20%)
May 28, 2014 7.389 7.399 7.369 7.394 51,996 -0.03(-0.34%)
May 27, 2014 7.409 7.419 7.374 7.419 36,778 +0.02(+0.20%)
May 23, 2014 7.404 7.404 7.404 7.404 30,356 +0.01(+0.13%)
May 22, 2014 7.394 7.395 7.379 7.395 9,235 -0.00(-0.06%)
May 21, 2014 7.409 7.409 7.379 7.399 35,556 -0.01(-0.07%)
May 20, 2014 7.364 7.409 7.359 7.404 35,842 +0.05(+0.69%)
May 19, 2014 7.314 7.354 7.314 7.354 42,018 +0.01(+0.14%)
May 16, 2014 7.263 7.353 7.263 7.344 51,668 +0.07(+0.89%)
May 15, 2014 7.288 7.303 7.253 7.278 77,296 -0.06(-0.80%)
May 14, 2014 7.288 7.349 7.288 7.337 20,284 +0.02(+0.26%)
May 13, 2014 7.314 7.334 7.295 7.318 31,843 -0.02(-0.21%)
May 12, 2014 7.268 7.349 7.268 7.334 43,505 +0.05(+0.69%)
May 09, 2014 7.303 7.303 7.263 7.283 55,962 -0.01(-0.07%)
May 08, 2014 7.349 7.349 7.288 7.288 26,233 -0.03(-0.34%)
May 07, 2014 7.293 7.339 7.288 7.314 93,500 +0.04(+0.48%)
May 06, 2014 7.303 7.353 7.268 7.278 26,011 -0.03(-0.34%)
May 05, 2014 7.223 7.314 7.223 7.303 28,497 +0.05(+0.62%)
May 02, 2014 7.314 7.334 7.233 7.258 111,419 -0.05(-0.63%)
May 01, 2014 7.359 7.374 7.305 7.305 66,115 -0.03(-0.39%)
Apr 30, 2014 7.389 7.389 7.314 7.334 87,983 -0.07(-0.95%)
Apr 29, 2014 7.298 7.409 7.298 7.404 96,742 +0.12(+1.65%)
Apr 28, 2014 7.233 7.339 7.233 7.283 141,490 +0.05(+0.69%)
Apr 25, 2014 7.148 7.339 7.128 7.233 73,655 +0.09(+1.26%)
Apr 24, 2014 7.143 7.163 7.103 7.143 86,919 +0.01(+0.14%)
Apr 23, 2014 7.098 7.138 7.083 7.133 49,145 +0.04(+0.49%)
Apr 22, 2014 7.093 7.133 7.085 7.098 56,878 +0.01(+0.07%)
Apr 21, 2014 7.083 7.093 7.024 7.093 27,429 +0.06(+0.85%)
Apr 17, 2014 7.003 7.033 7.033 7.033 30,940 +0.02(+0.36%)
Apr 16, 2014 6.998 7.023 6.988 7.008 35,764 +0.00(+0.07%)
Apr 15, 2014 7.013 7.028 6.973 7.003 78,061 +0.02(+0.36%)
Apr 14, 2014 7.033 7.033 6.978 6.978 77,386 +0.00(+0.00%)
Apr 11, 2014 6.933 6.990 6.895 6.978 62,848 +0.03(+0.50%)
Apr 10, 2014 7.008 7.038 6.938 6.943 92,916 +0.00(+0.00%)
Apr 09, 2014 6.919 6.943 6.884 6.943 70,644 +0.01(+0.22%)
Apr 08, 2014 7.008 7.023 6.928 6.928 159,032 -0.07(-1.07%)
Apr 07, 2014 7.018 7.078 6.970 7.003 145,557 -0.01(-0.14%)
Apr 04, 2014 6.983 7.047 6.983 7.013 100,513 +0.04(+0.57%)
Apr 03, 2014 6.919 7.078 6.914 6.973 189,444 +0.05(+0.72%)
Apr 02, 2014 6.914 6.968 6.914 6.923 108,455 +0.01(+0.22%)
Apr 01, 2014 6.933 6.933 6.865 6.909 64,660 +0.00(+0.07%)
Mar 31, 2014 6.894 7.018 6.869 6.904 258,497 +0.02(+0.36%)
Mar 28, 2014 6.884 6.909 6.844 6.879 58,649 +0.03(+0.44%)
Mar 27, 2014 6.834 6.864 6.747 6.849 82,059 +0.04(+0.66%)
Mar 26, 2014 6.779 6.869 6.769 6.804 104,065 +0.02(+0.37%)
Mar 25, 2014 6.744 6.809 6.724 6.779 66,340 +0.06(+0.89%)
Mar 24, 2014 6.744 6.744 6.719 6.719 70,445 -0.01(-0.22%)
Mar 21, 2014 6.759 6.829 6.734 6.734 49,032 -0.02(-0.37%)
Mar 20, 2014 6.769 6.793 6.719 6.759 132,206 +0.03(+0.52%)
Mar 19, 2014 6.685 6.764 6.685 6.724 83,000 +0.04(+0.59%)
Mar 18, 2014 6.551 6.724 6.551 6.685 191,466 +0.14(+2.11%)
Mar 17, 2014 6.566 6.590 6.532 6.546 55,852 +0.05(+0.76%)
Mar 14, 2014 6.537 6.670 6.487 6.497 171,415 -0.02(-0.38%)
Mar 13, 2014 6.522 6.601 6.522 6.522 138,586 +0.02(+0.30%)
Mar 12, 2014 6.507 6.517 6.482 6.502 30,414 +0.00(+0.07%)
Mar 11, 2014 6.477 6.545 6.477 6.497 66,517 +0.05(+0.77%)
Mar 10, 2014 6.452 6.462 6.408 6.448 94,351 +0.00(+0.08%)
Mar 07, 2014 6.492 6.517 6.433 6.443 45,344 -0.04(-0.62%)
Mar 06, 2014 6.467 6.512 6.443 6.483 84,179 +0.03(+0.39%)
Mar 05, 2014 6.443 6.482 6.433 6.457 74,500 +0.01(+0.23%)
Mar 04, 2014 6.527 6.551 6.443 6.443 119,377 -0.03(-0.53%)
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.