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 +0.00 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2019 10.42 10.42 10.27 10.40 61,587 -0.03(-0.28%)
May 30, 2019 10.31 10.45 10.31 10.43 37,526 +0.09(+0.92%)
May 29, 2019 10.33 10.38 10.28 10.33 19,418 -0.04(-0.42%)
May 28, 2019 10.39 10.43 10.29 10.37 77,319 +0.02(+0.21%)
May 24, 2019 10.45 10.45 10.35 10.35 62,135 -0.11(-1.05%)
May 23, 2019 10.30 10.50 10.30 10.46 92,446 +0.12(+1.13%)
May 22, 2019 10.24 10.35 10.18 10.35 67,239 +0.12(+1.18%)
May 21, 2019 10.09 10.22 10.06 10.22 63,322 +0.17(+1.73%)
May 20, 2019 9.826 10.05 9.826 10.05 61,428 +0.28(+2.82%)
May 17, 2019 9.790 9.790 9.725 9.775 22,063 -0.01(-0.15%)
May 16, 2019 9.768 9.790 9.731 9.790 22,351 +0.05(+0.52%)
May 15, 2019 9.696 9.739 9.668 9.739 44,331 +0.04(+0.45%)
May 14, 2019 9.623 9.717 9.623 9.696 30,082 +0.02(+0.22%)
May 13, 2019 9.688 9.692 9.630 9.674 38,731 -0.01(-0.09%)
May 10, 2019 9.681 9.710 9.645 9.682 45,506 +0.04(+0.46%)
May 09, 2019 9.703 9.703 9.623 9.638 53,126 -0.04(-0.37%)
May 08, 2019 9.681 9.696 9.667 9.674 28,670 +0.04(+0.38%)
May 07, 2019 9.623 9.670 9.623 9.638 9,168 -0.06(-0.60%)
May 06, 2019 9.645 9.696 9.630 9.696 28,036 +0.05(+0.53%)
May 03, 2019 9.681 9.681 9.630 9.645 22,753 -0.05(-0.52%)
May 02, 2019 9.652 9.732 9.652 9.696 10,976 +0.04(+0.45%)
May 01, 2019 9.601 9.696 9.601 9.652 63,218 +0.04(+0.38%)
Apr 30, 2019 9.645 9.645 9.551 9.616 72,236 +0.01(+0.08%)
Apr 29, 2019 9.609 9.616 9.543 9.609 109,638 -0.01(-0.08%)
Apr 26, 2019 9.855 9.862 9.594 9.616 200,366 -0.26(-2.64%)
Apr 25, 2019 9.957 9.957 9.877 9.877 18,843 -0.08(-0.80%)
Apr 24, 2019 10.03 10.03 9.938 9.957 17,077 -0.03(-0.29%)
Apr 23, 2019 9.964 9.993 9.927 9.986 12,678 +0.04(+0.36%)
Apr 22, 2019 9.957 9.986 9.949 9.949 12,715 +0.05(+0.55%)
Apr 18, 2019 9.938 9.938 9.859 9.895 20,937 +0.01(+0.15%)
Apr 17, 2019 9.895 9.989 9.881 9.881 22,599 -0.06(-0.60%)
Apr 16, 2019 9.881 9.953 9.844 9.940 32,524 +0.03(+0.31%)
Apr 15, 2019 9.938 9.938 9.859 9.909 23,263 +0.04(+0.37%)
Apr 12, 2019 9.895 9.931 9.873 9.873 25,928 -0.02(-0.22%)
Apr 11, 2019 9.876 9.931 9.870 9.895 45,769 +0.02(+0.22%)
Apr 10, 2019 9.772 9.881 9.772 9.873 18,692 +0.06(+0.66%)
Apr 09, 2019 9.881 9.909 9.808 9.808 23,385 -0.07(-0.73%)
Apr 08, 2019 9.794 9.909 9.772 9.881 26,846 +0.11(+1.11%)
Apr 05, 2019 9.808 9.866 9.772 9.772 26,344 -0.09(-0.95%)
Apr 04, 2019 9.844 9.866 9.812 9.866 53,334 +0.15(+1.56%)
Apr 03, 2019 9.635 9.851 9.635 9.715 41,348 +0.01(+0.07%)
Apr 02, 2019 9.700 9.770 9.628 9.707 87,940 -0.16(-1.61%)
Apr 01, 2019 9.917 9.995 9.866 9.866 40,532 -0.06(-0.58%)
Mar 29, 2019 10.01 10.01 9.902 9.924 40,349 -0.05(-0.51%)
Mar 28, 2019 9.917 9.977 9.852 9.974 41,278 +0.07(+0.73%)
Mar 27, 2019 9.917 9.917 9.873 9.902 26,010 +0.01(+0.15%)
Mar 26, 2019 9.902 9.902 9.852 9.888 30,683 +0.02(+0.22%)
Mar 25, 2019 9.859 9.895 9.852 9.866 26,814 +0.01(+0.15%)
Mar 22, 2019 9.859 9.859 9.808 9.852 13,311 +0.04(+0.44%)
Mar 21, 2019 9.671 9.844 9.671 9.808 16,511 +0.01(+0.11%)
Mar 20, 2019 9.755 9.798 9.623 9.798 55,435 +0.19(+1.99%)
Mar 19, 2019 9.783 9.783 9.592 9.606 38,251 -0.05(-0.50%)
Mar 18, 2019 9.539 9.654 9.539 9.654 35,056 +0.06(+0.67%)
Mar 15, 2019 9.597 9.597 9.518 9.590 29,139 +0.05(+0.53%)
Mar 14, 2019 9.575 9.575 9.518 9.539 16,985 +0.00(+0.00%)
Mar 13, 2019 9.776 9.776 9.539 9.539 31,415 +0.01(+0.15%)
Mar 12, 2019 9.683 9.683 9.525 9.525 19,502 -0.00(-0.03%)
Mar 11, 2019 9.525 9.575 9.504 9.528 19,579 -0.03(-0.27%)
Mar 08, 2019 9.597 9.597 9.525 9.554 25,095 -0.02(-0.22%)
Mar 07, 2019 9.704 9.704 9.572 9.575 17,790 -0.05(-0.52%)
Mar 06, 2019 9.539 9.668 9.502 9.625 41,190 +0.09(+0.98%)
Mar 05, 2019 9.633 9.633 9.525 9.532 15,633 -0.04(-0.45%)
Mar 04, 2019 9.640 9.640 9.525 9.575 13,493 -0.05(-0.52%)
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.