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 )

10.35 -0.04 (-0.38%)
Streaming Delayed Price Updated: 12:48 PM 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 29, 2020 11.74 11.74 11.57 11.64 39,500 -0.07(-0.59%)
May 28, 2020 11.64 11.71 11.43 11.71 33,172 +0.25(+2.23%)
May 27, 2020 11.51 11.54 11.36 11.45 21,667 +0.06(+0.54%)
May 26, 2020 11.36 11.57 11.30 11.39 34,807 +0.13(+1.17%)
May 22, 2020 11.50 11.58 11.24 11.26 75,763 -0.29(-2.47%)
May 21, 2020 11.40 11.63 11.37 11.54 44,116 +0.21(+1.89%)
May 20, 2020 10.79 11.52 10.79 11.33 64,564 +0.60(+5.60%)
May 19, 2020 10.58 10.73 10.56 10.73 24,239 +0.13(+1.22%)
May 18, 2020 10.37 10.71 10.37 10.60 43,542 +0.31(+2.98%)
May 15, 2020 10.64 10.75 10.12 10.29 19,399 -0.01(-0.07%)
May 14, 2020 10.61 10.61 9.908 10.30 78,825 -0.33(-3.07%)
May 13, 2020 10.85 10.87 10.56 10.63 28,270 -0.17(-1.53%)
May 12, 2020 10.80 10.83 10.77 10.79 30,835 -0.04(-0.41%)
May 11, 2020 10.84 10.87 10.75 10.84 35,967 -0.02(-0.23%)
May 08, 2020 10.91 10.91 10.59 10.86 53,511 +0.09(+0.86%)
May 07, 2020 10.98 10.98 10.76 10.77 15,858 -0.04(-0.36%)
May 06, 2020 10.84 10.94 10.68 10.81 70,665 +0.04(+0.36%)
May 05, 2020 10.65 10.85 10.65 10.77 20,305 +0.12(+1.15%)
May 04, 2020 10.49 10.65 10.49 10.65 10,379 -0.04(-0.36%)
May 01, 2020 10.82 10.83 10.58 10.68 30,076 -0.15(-1.35%)
Apr 30, 2020 10.94 10.94 10.68 10.83 40,732 -0.16(-1.47%)
Apr 29, 2020 10.67 10.99 10.46 10.99 42,344 +0.58(+5.53%)
Apr 28, 2020 10.55 10.55 10.39 10.41 33,272 +0.02(+0.22%)
Apr 27, 2020 10.33 10.67 10.22 10.39 62,724 +0.18(+1.81%)
Apr 24, 2020 10.32 10.36 9.831 10.21 26,690 +0.20(+1.95%)
Apr 23, 2020 10.38 10.38 9.902 10.01 26,483 +0.01(+0.05%)
Apr 22, 2020 9.777 10.09 9.747 10.01 21,301 +0.28(+2.91%)
Apr 21, 2020 9.895 10.03 9.659 9.724 61,456 -0.33(-3.26%)
Apr 20, 2020 9.773 10.23 9.773 10.05 61,533 +0.09(+0.90%)
Apr 17, 2020 10.06 10.17 9.895 9.962 36,409 -0.05(-0.46%)
Apr 16, 2020 10.11 10.12 9.850 10.01 27,493 +0.05(+0.52%)
Apr 15, 2020 9.941 10.02 9.842 9.956 21,790 -0.15(-1.51%)
Apr 14, 2020 9.895 10.22 9.788 10.11 80,867 +0.49(+5.08%)
Apr 13, 2020 10.02 10.11 9.536 9.620 60,618 -0.57(-5.62%)
Apr 09, 2020 9.827 10.26 9.705 10.19 61,818 +0.38(+3.89%)
Apr 08, 2020 9.292 9.811 9.128 9.811 72,056 +0.76(+8.44%)
Apr 07, 2020 8.781 9.178 8.781 9.048 50,191 +0.45(+5.24%)
Apr 06, 2020 8.559 8.750 8.406 8.597 75,178 +0.09(+1.08%)
Apr 03, 2020 8.643 8.643 8.313 8.506 27,241 -0.20(-2.28%)
Apr 02, 2020 8.399 8.823 8.399 8.704 27,300 +0.04(+0.44%)
Apr 01, 2020 8.933 8.952 8.552 8.666 73,278 -0.55(-5.97%)
Mar 31, 2020 9.246 9.468 9.054 9.216 45,733 +0.15(+1.68%)
Mar 30, 2020 9.033 9.246 8.826 9.063 58,372 -0.08(-0.92%)
Mar 27, 2020 9.262 9.262 8.796 9.147 66,925 -0.31(-3.31%)
Mar 26, 2020 9.055 9.826 8.742 9.460 84,537 +0.68(+7.74%)
Mar 25, 2020 7.864 9.353 7.696 8.781 89,697 +1.11(+14.43%)
Mar 24, 2020 6.627 8.102 6.627 7.673 156,915 +1.30(+20.36%)
Mar 23, 2020 7.284 7.292 5.917 6.375 225,803 -1.15(-15.27%)
Mar 20, 2020 7.199 8.298 7.047 7.525 133,946 +0.69(+10.09%)
Mar 19, 2020 5.767 7.206 5.560 6.835 250,569 +0.69(+11.22%)
Mar 18, 2020 7.957 8.146 5.946 6.145 210,717 -2.12(-25.66%)
Mar 17, 2020 8.798 8.972 8.146 8.267 196,337 -0.60(-6.75%)
Mar 16, 2020 9.267 9.851 8.752 8.866 66,833 -1.16(-11.56%)
Mar 13, 2020 9.563 10.03 9.563 10.03 81,291 +0.84(+9.16%)
Mar 12, 2020 10.09 10.16 8.108 9.184 261,824 -1.29(-12.30%)
Mar 11, 2020 10.90 10.90 10.33 10.47 67,653 -0.33(-3.02%)
Mar 10, 2020 10.82 10.94 10.72 10.80 47,716 +0.08(+0.71%)
Mar 09, 2020 10.75 10.76 9.260 10.72 155,082 -0.49(-4.39%)
Mar 06, 2020 11.43 11.65 11.09 11.21 89,869 -0.57(-4.82%)
Mar 05, 2020 11.93 11.98 11.59 11.78 47,571 -0.29(-2.39%)
Mar 04, 2020 11.71 12.15 11.71 12.07 40,510 +0.44(+3.78%)
Mar 03, 2020 11.39 12.09 11.34 11.63 121,193 +0.30(+2.68%)
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.