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 (%)
Aug 31, 2011 5.396 5.456 5.320 5.436 52,103 +0.06(+1.11%)
Aug 30, 2011 5.372 5.392 5.332 5.376 47,779 +0.02(+0.37%)
Aug 29, 2011 5.280 5.356 5.241 5.356 165,158 +0.09(+1.75%)
Aug 26, 2011 5.148 5.296 5.148 5.264 142,588 +0.10(+2.01%)
Aug 25, 2011 5.180 5.220 5.037 5.160 62,994 -0.02(-0.39%)
Aug 24, 2011 5.128 5.204 5.120 5.180 77,338 +0.01(+0.15%)
Aug 23, 2011 5.192 5.232 5.101 5.172 100,759 +0.05(+1.05%)
Aug 22, 2011 5.308 5.308 5.113 5.119 62,987 -0.08(-1.47%)
Aug 19, 2011 5.171 5.286 5.041 5.195 111,397 -0.08(-1.43%)
Aug 18, 2011 5.314 5.314 5.052 5.271 200,615 -0.12(-2.14%)
Aug 17, 2011 5.366 5.415 5.259 5.386 94,649 +0.06(+1.12%)
Aug 16, 2011 5.290 5.358 5.227 5.326 106,604 +0.00(+0.00%)
Aug 15, 2011 5.259 5.382 5.251 5.326 175,974 +0.08(+1.44%)
Aug 12, 2011 5.108 5.259 5.108 5.251 174,696 +0.18(+3.65%)
Aug 11, 2011 4.953 5.080 4.866 5.066 98,227 +0.21(+4.30%)
Aug 10, 2011 4.807 4.882 4.719 4.857 120,162 +0.05(+0.96%)
Aug 09, 2011 4.755 4.834 4.402 4.811 320,301 +0.42(+9.48%)
Aug 08, 2011 4.755 4.755 4.382 4.394 156,004 -0.49(-9.99%)
Aug 05, 2011 5.052 5.112 4.541 4.882 335,440 -0.17(-3.45%)
Aug 04, 2011 5.144 5.203 5.056 5.056 105,065 -0.12(-2.22%)
Aug 03, 2011 5.231 5.231 5.116 5.171 104,231 -0.03(-0.61%)
Aug 02, 2011 5.195 5.267 5.167 5.203 177,659 +0.00(+0.00%)
Aug 01, 2011 5.156 5.243 5.136 5.203 128,299 +0.09(+1.71%)
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%)
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.