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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2005 6.150 6.202 6.126 6.147 17,604 -0.04(-0.62%)
Aug 30, 2005 6.223 6.234 6.162 6.185 45,598 -0.04(-0.61%)
Aug 29, 2005 6.081 6.234 6.081 6.223 24,819 +0.12(+1.93%)
Aug 26, 2005 6.067 6.150 6.064 6.105 23,664 +0.01(+0.11%)
Aug 25, 2005 6.123 6.140 6.064 6.098 33,188 -0.02(-0.34%)
Aug 24, 2005 6.116 6.126 6.088 6.119 30,591 +0.00(+0.00%)
Aug 23, 2005 6.185 6.220 6.112 6.119 32,034 -0.11(-1.73%)
Aug 22, 2005 6.088 6.227 6.088 6.227 54,833 +0.06(+0.96%)
Aug 19, 2005 6.237 6.237 6.137 6.168 40,691 -0.06(-1.00%)
Aug 18, 2005 6.209 6.234 6.192 6.230 42,423 +0.05(+0.84%)
Aug 17, 2005 6.137 6.213 6.130 6.178 50,504 +0.04(+0.68%)
Aug 16, 2005 6.126 6.209 6.119 6.137 30,879 -0.01(-0.17%)
Aug 15, 2005 6.088 6.147 6.088 6.147 41,557 +0.05(+0.80%)
Aug 12, 2005 6.119 6.123 6.085 6.098 10,678 -0.05(-0.73%)
Aug 11, 2005 6.116 6.185 6.116 6.144 20,778 +0.08(+1.26%)
Aug 10, 2005 6.001 6.126 6.001 6.067 36,940 +0.01(+0.23%)
Aug 09, 2005 6.029 6.064 5.963 6.053 20,778 +0.05(+0.75%)
Aug 08, 2005 6.029 6.064 5.974 6.008 60,893 -0.06(-0.91%)
Aug 05, 2005 6.064 6.064 5.960 6.064 28,570 +0.04(+0.69%)
Aug 04, 2005 5.988 6.022 5.925 6.022 49,061 +0.10(+1.64%)
Aug 03, 2005 5.984 6.047 5.925 5.925 62,048 -0.02(-0.29%)
Aug 02, 2005 5.960 5.967 5.932 5.943 66,088 -0.07(-1.10%)
Aug 01, 2005 5.974 6.008 5.956 6.008 49,349 +0.03(+0.58%)
Jul 29, 2005 6.050 6.053 5.946 5.974 55,121 -0.05(-0.81%)
Jul 28, 2005 6.133 6.133 5.998 6.022 65,799 -0.07(-1.08%)
Jul 27, 2005 6.130 6.137 6.067 6.088 78,786 -0.01(-0.23%)
Jul 26, 2005 6.133 6.161 6.085 6.102 32,899 +0.00(+0.00%)
Jul 25, 2005 6.123 6.133 6.085 6.102 28,859 -0.02(-0.34%)
Jul 22, 2005 6.150 6.150 6.071 6.123 53,390 +0.01(+0.11%)
Jul 21, 2005 6.150 6.150 6.088 6.116 24,819 -0.03(-0.56%)
Jul 20, 2005 6.182 6.182 6.119 6.150 48,484 -0.02(-0.34%)
Jul 19, 2005 6.116 6.185 6.109 6.171 50,792 +0.06(+0.91%)
Jul 18, 2005 6.130 6.175 6.098 6.116 60,893 -0.01(-0.23%)
Jul 15, 2005 6.081 6.130 6.081 6.130 24,242 +0.05(+0.80%)
Jul 14, 2005 6.085 6.116 6.057 6.081 38,094 -0.06(-0.96%)
Jul 13, 2005 6.098 6.168 6.057 6.140 36,363 +0.01(+0.11%)
Jul 12, 2005 6.133 6.133 6.098 6.133 28,570 +0.00(+0.00%)
Jul 11, 2005 6.098 6.133 6.085 6.133 70,417 +0.10(+1.61%)
Jul 08, 2005 6.029 6.043 6.015 6.036 40,980 +0.01(+0.17%)
Jul 07, 2005 6.029 6.029 6.012 6.026 21,067 -0.00(-0.06%)
Jul 06, 2005 5.977 6.029 5.977 6.029 32,034 +0.04(+0.64%)
Jul 05, 2005 5.960 6.022 5.925 5.991 65,222 +0.05(+0.82%)
Jul 01, 2005 5.873 5.943 5.828 5.943 26,550 +0.05(+0.88%)
Jun 30, 2005 5.863 5.953 5.856 5.891 21,933 +0.04(+0.71%)
Jun 29, 2005 5.922 5.922 5.842 5.849 16,449 -0.07(-1.23%)
Jun 28, 2005 5.908 5.960 5.839 5.922 72,726 +0.10(+1.73%)
Jun 27, 2005 5.884 5.884 5.776 5.821 59,450 +0.02(+0.30%)
Jun 24, 2005 5.769 5.804 5.769 5.804 12,698 +0.02(+0.36%)
Jun 23, 2005 5.828 5.835 5.755 5.783 36,363 -0.02(-0.42%)
Jun 22, 2005 5.807 5.832 5.683 5.807 68,685 -0.02(-0.36%)
Jun 21, 2005 5.804 5.832 5.717 5.828 56,564 +0.07(+1.20%)
Jun 20, 2005 5.738 5.821 5.710 5.759 55,698 +0.04(+0.67%)
Jun 17, 2005 5.700 5.773 5.700 5.721 38,383 +0.03(+0.61%)
Jun 16, 2005 5.648 5.752 5.631 5.686 95,525 -0.02(-0.36%)
Jun 15, 2005 5.804 5.828 5.634 5.707 73,591 -0.13(-2.26%)
Jun 14, 2005 5.804 5.873 5.804 5.839 38,960 +0.02(+0.30%)
Jun 13, 2005 5.873 5.873 5.787 5.821 54,255 -0.08(-1.29%)
Jun 10, 2005 5.891 5.915 5.873 5.898 16,738 -0.04(-0.70%)
Jun 09, 2005 5.863 5.939 5.856 5.939 34,054 +0.06(+1.00%)
Jun 08, 2005 6.036 6.047 5.828 5.880 56,564 -0.11(-1.91%)
Jun 07, 2005 5.974 5.995 5.960 5.995 41,557 +0.03(+0.58%)
Jun 06, 2005 5.908 5.960 5.908 5.960 14,141 +0.07(+1.24%)
Jun 03, 2005 5.866 5.960 5.839 5.887 81,383 +0.06(+0.95%)
Jun 02, 2005 5.849 5.870 5.780 5.832 77,920 -0.01(-0.24%)
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.