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 )

10.37 -0.03 (-0.24%)
Official Closing Price Updated: 7:00 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 (%)
Jul 29, 2011 5.064 5.179 4.977 5.116 123,445 +0.02(+0.39%)
Jul 28, 2011 5.195 5.195 5.048 5.096 196,575 -0.11(-2.06%)
Jul 27, 2011 5.417 5.417 5.195 5.203 113,326 -0.16(-3.03%)
Jul 26, 2011 5.465 5.465 5.326 5.366 105,108 -0.04(-0.73%)
Jul 25, 2011 5.528 5.556 5.401 5.405 107,148 -0.12(-2.22%)
Jul 22, 2011 5.497 5.528 5.496 5.528 92,929 +0.01(+0.14%)
Jul 21, 2011 5.552 5.623 5.437 5.520 154,813 -0.02(-0.43%)
Jul 20, 2011 5.489 5.548 5.461 5.544 147,816 +0.13(+2.49%)
Jul 19, 2011 5.386 5.429 5.370 5.409 44,829 +0.04(+0.81%)
Jul 18, 2011 5.453 5.453 5.346 5.366 45,083 -0.04(-0.80%)
Jul 15, 2011 5.437 5.453 5.390 5.409 25,821 -0.00(-0.01%)
Jul 14, 2011 5.405 5.429 5.398 5.409 33,877 +0.02(+0.37%)
Jul 13, 2011 5.390 5.405 5.342 5.390 40,238 -0.00(-0.07%)
Jul 12, 2011 5.342 5.394 5.342 5.394 45,322 +0.03(+0.59%)
Jul 11, 2011 5.401 5.401 5.331 5.362 79,176 -0.01(-0.22%)
Jul 08, 2011 5.421 5.421 5.362 5.374 57,911 +0.00(+0.00%)
Jul 07, 2011 5.390 5.437 5.350 5.374 96,487 +0.00(+0.00%)
Jul 06, 2011 5.350 5.378 5.350 5.374 69,744 +0.04(+0.66%)
Jul 05, 2011 5.358 5.358 5.322 5.338 33,351 +0.00(+0.07%)
Jul 01, 2011 5.338 5.338 5.275 5.334 37,958 +0.04(+0.67%)
Jun 30, 2011 5.370 5.401 5.268 5.299 110,569 -0.05(-0.96%)
Jun 29, 2011 5.354 5.382 5.333 5.350 46,624 +0.04(+0.67%)
Jun 28, 2011 5.370 5.394 5.299 5.315 102,124 +0.02(+0.30%)
Jun 27, 2011 5.327 5.634 5.294 5.299 64,107 +0.00(+0.07%)
Jun 24, 2011 5.319 5.358 5.256 5.295 162,845 -0.02(-0.36%)
Jun 23, 2011 5.283 5.338 5.264 5.314 59,576 +0.04(+0.74%)
Jun 22, 2011 5.271 5.299 5.204 5.275 35,900 +0.03(+0.60%)
Jun 21, 2011 5.252 5.293 5.193 5.244 52,652 +0.04(+0.83%)
Jun 20, 2011 5.165 5.208 5.165 5.201 67,010 +0.07(+1.30%)
Jun 17, 2011 5.146 5.173 5.056 5.134 49,732 -0.02(-0.38%)
Jun 16, 2011 5.157 5.157 5.079 5.154 42,153 +0.01(+0.15%)
Jun 15, 2011 5.154 5.181 5.122 5.146 22,202 -0.02(-0.45%)
Jun 14, 2011 5.126 5.204 5.060 5.169 98,849 +0.07(+1.46%)
Jun 13, 2011 5.169 5.170 5.087 5.095 89,486 -0.05(-0.91%)
Jun 10, 2011 5.236 5.240 5.087 5.142 154,927 -0.09(-1.66%)
Jun 09, 2011 5.236 5.251 5.204 5.228 46,497 +0.02(+0.46%)
Jun 08, 2011 5.259 5.298 5.203 5.204 89,649 -0.05(-0.89%)
Jun 07, 2011 5.236 5.267 5.236 5.251 53,151 +0.04(+0.68%)
Jun 06, 2011 5.240 5.267 5.201 5.216 52,916 -0.02(-0.30%)
Jun 03, 2011 5.212 5.251 5.194 5.232 39,413 +0.07(+1.36%)
May 24, 2011 5.189 5.212 5.161 5.161 61,822 -0.00(-0.08%)
May 23, 2011 5.189 5.189 5.146 5.165 61,720 -0.04(-0.75%)
May 20, 2011 5.220 5.220 5.149 5.204 39,454 -0.01(-0.15%)
May 19, 2011 5.244 5.244 5.181 5.212 82,785 -0.01(-0.15%)
May 18, 2011 5.185 5.220 5.135 5.220 83,079 +0.05(+0.98%)
May 17, 2011 5.193 5.208 5.170 5.170 49,108 -0.00(-0.08%)
May 16, 2011 5.247 5.273 5.138 5.173 121,546 -0.06(-1.11%)
May 13, 2011 5.216 5.252 5.189 5.232 103,707 +0.04(+0.82%)
May 12, 2011 5.123 5.232 5.108 5.189 115,228 +0.03(+0.53%)
May 11, 2011 5.057 5.162 5.014 5.162 68,013 +0.11(+2.15%)
May 10, 2011 5.034 5.053 5.032 5.053 40,556 +0.03(+0.54%)
May 09, 2011 5.002 5.026 4.999 5.026 41,719 +0.02(+0.31%)
May 06, 2011 4.975 5.010 4.956 5.010 73,331 +0.05(+1.10%)
May 05, 2011 4.983 4.995 4.956 4.956 36,154 -0.03(-0.62%)
May 04, 2011 4.983 4.999 4.960 4.987 41,143 +0.01(+0.16%)
May 03, 2011 4.964 4.979 4.956 4.979 60,721 +0.00(+0.08%)
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.