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 )

10.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 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, 2015 7.073 7.073 6.979 7.012 39,375 -0.04(-0.63%)
Aug 28, 2015 6.946 7.056 6.946 7.056 60,700 +0.06(+0.87%)
Aug 27, 2015 6.935 7.062 6.929 6.995 81,663 +0.07(+0.96%)
Aug 26, 2015 6.841 6.929 6.746 6.929 74,802 +0.08(+1.21%)
Aug 25, 2015 6.940 6.940 6.841 6.846 51,803 -0.01(-0.15%)
Aug 24, 2015 6.852 6.874 5.927 6.857 322,876 -0.15(-2.14%)
Aug 21, 2015 7.145 7.181 6.973 7.007 87,536 -0.17(-2.43%)
Aug 20, 2015 7.228 7.228 7.145 7.181 52,632 -0.02(-0.34%)
Aug 19, 2015 7.233 7.250 7.200 7.206 18,935 -0.04(-0.61%)
Aug 18, 2015 7.233 7.255 7.217 7.250 31,404 +0.02(+0.23%)
Aug 17, 2015 7.261 7.266 7.228 7.233 60,734 -0.02(-0.29%)
Aug 14, 2015 7.189 7.327 7.189 7.255 74,948 +0.07(+0.93%)
Aug 13, 2015 7.228 7.228 7.178 7.187 39,647 -0.03(-0.41%)
Aug 12, 2015 7.244 7.255 7.123 7.217 127,162 -0.04(-0.61%)
Aug 11, 2015 7.206 7.261 7.206 7.261 10,825 +0.00(+0.03%)
Aug 10, 2015 7.211 7.285 7.211 7.259 21,040 +0.04(+0.58%)
Aug 07, 2015 7.222 7.250 7.211 7.217 16,563 -0.01(-0.15%)
Aug 06, 2015 7.244 7.272 7.217 7.228 29,255 -0.04(-0.61%)
Aug 05, 2015 7.338 7.338 7.272 7.272 24,439 -0.03(-0.41%)
Aug 04, 2015 7.283 7.332 7.243 7.301 46,231 +0.03(+0.41%)
Aug 03, 2015 7.244 7.283 7.233 7.272 37,109 +0.03(+0.36%)
Jul 31, 2015 7.332 7.332 7.222 7.245 52,164 -0.03(-0.44%)
Jul 30, 2015 7.261 7.283 7.233 7.277 21,046 +0.04(+0.50%)
Jul 29, 2015 7.167 7.266 7.165 7.241 41,477 +0.04(+0.56%)
Jul 28, 2015 7.167 7.244 7.167 7.200 53,513 +0.00(+0.00%)
Jul 27, 2015 7.283 7.283 7.107 7.200 95,560 -0.12(-1.58%)
Jul 24, 2015 7.360 7.376 7.255 7.316 36,280 -0.06(-0.76%)
Jul 23, 2015 7.442 7.448 7.329 7.372 49,363 -0.04(-0.58%)
Jul 22, 2015 7.382 7.451 7.376 7.415 19,334 +0.01(+0.15%)
Jul 21, 2015 7.398 7.426 7.382 7.404 24,903 +0.01(+0.15%)
Jul 20, 2015 7.513 7.513 7.376 7.393 46,355 -0.11(-1.53%)
Jul 17, 2015 7.529 7.551 7.491 7.507 34,989 +0.00(+0.00%)
Jul 16, 2015 7.546 7.583 7.502 7.507 94,120 -0.02(-0.22%)
Jul 15, 2015 7.496 7.527 7.486 7.524 43,392 +0.02(+0.22%)
Jul 14, 2015 7.442 7.513 7.442 7.507 18,743 +0.04(+0.51%)
Jul 13, 2015 7.426 7.480 7.419 7.469 71,083 +0.02(+0.29%)
Jul 10, 2015 7.453 7.458 7.404 7.447 33,449 -0.01(-0.07%)
Jul 09, 2015 7.420 7.486 7.396 7.453 37,419 +0.08(+1.02%)
Jul 08, 2015 7.469 7.469 7.371 7.378 7,291 -0.12(-1.59%)
Jul 07, 2015 7.496 7.502 7.404 7.496 53,954 -0.03(-0.44%)
Jul 06, 2015 7.496 7.541 7.426 7.529 23,782 +0.05(+0.63%)
Jul 02, 2015 7.502 7.482 7.482 7.482 12,454 +0.05(+0.61%)
Jul 01, 2015 7.480 7.540 7.414 7.436 45,656 +0.02(+0.29%)
Jun 30, 2015 7.447 7.447 7.305 7.415 60,354 +0.08(+1.04%)
Jun 29, 2015 7.371 7.458 7.185 7.338 171,991 -0.20(-2.61%)
Jun 26, 2015 7.655 7.710 7.535 7.535 41,788 -0.12(-1.63%)
Jun 25, 2015 7.808 7.837 7.808 7.659 109,089 -0.17(-2.17%)
Jun 24, 2015 7.906 7.917 7.819 7.830 23,888 -0.08(-0.97%)
Jun 23, 2015 7.868 7.950 7.868 7.906 21,242 -0.01(-0.07%)
Jun 22, 2015 7.999 8.026 7.797 7.911 35,681 -0.10(-1.23%)
Jun 19, 2015 7.933 8.015 7.911 8.010 70,667 +0.09(+1.17%)
Jun 18, 2015 7.960 7.977 7.873 7.917 28,909 -0.04(-0.55%)
Jun 17, 2015 8.031 8.031 7.878 7.960 25,019 -0.01(-0.07%)
Jun 16, 2015 7.939 8.063 7.840 7.966 62,287 +0.04(+0.55%)
Jun 15, 2015 7.819 7.982 7.819 7.922 29,023 +0.05(+0.62%)
Jun 12, 2015 7.966 7.966 7.868 7.874 11,916 -0.08(-1.02%)
Jun 11, 2015 7.857 7.966 7.857 7.955 21,327 +0.09(+1.10%)
Jun 10, 2015 7.944 7.944 7.868 7.868 39,929 -0.12(-1.46%)
Jun 09, 2015 8.053 8.053 7.977 7.984 16,891 -0.08(-1.05%)
Jun 08, 2015 8.074 8.123 8.004 8.069 16,046 +0.02(+0.27%)
Jun 05, 2015 8.112 8.139 7.955 8.047 41,695 -0.07(-0.81%)
Jun 04, 2015 8.156 8.167 8.091 8.113 12,913 -0.03(-0.32%)
Jun 03, 2015 8.188 8.188 8.139 8.139 24,593 -0.05(-0.66%)
Jun 02, 2015 8.194 8.194 8.069 8.194 45,023 +0.01(+0.07%)
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.