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 24, 2011 5.218 5.241 5.190 5.190 61,482 -0.00(-0.08%)
May 23, 2011 5.218 5.218 5.174 5.194 61,381 -0.04(-0.75%)
May 20, 2011 5.249 5.249 5.177 5.233 39,237 -0.01(-0.15%)
May 19, 2011 5.273 5.273 5.210 5.241 82,330 -0.01(-0.15%)
May 18, 2011 5.214 5.249 5.163 5.249 82,622 +0.05(+0.98%)
May 17, 2011 5.222 5.237 5.198 5.198 48,838 -0.00(-0.08%)
May 16, 2011 5.276 5.302 5.167 5.202 120,878 -0.06(-1.11%)
May 13, 2011 5.245 5.281 5.218 5.261 103,136 +0.04(+0.82%)
May 12, 2011 5.151 5.261 5.136 5.218 114,594 +0.03(+0.53%)
May 11, 2011 5.085 5.190 5.042 5.190 67,639 +0.11(+2.15%)
May 10, 2011 5.061 5.081 5.060 5.081 40,333 +0.03(+0.54%)
May 09, 2011 5.030 5.054 5.027 5.054 41,490 +0.02(+0.31%)
May 06, 2011 5.003 5.038 4.983 5.038 72,927 +0.05(+1.10%)
May 05, 2011 5.011 5.022 4.983 4.983 35,955 -0.03(-0.62%)
May 04, 2011 5.011 5.026 4.987 5.014 40,917 +0.01(+0.16%)
May 03, 2011 4.991 5.007 4.983 5.007 60,387 +0.00(+0.08%)
May 02, 2011 4.991 5.003 4.991 5.003 68,818 +0.04(+0.71%)
Apr 29, 2011 4.948 4.983 4.948 4.968 61,976 +0.01(+0.16%)
Apr 28, 2011 4.987 5.003 4.944 4.960 73,457 -0.03(-0.55%)
Apr 27, 2011 4.995 5.018 4.975 4.987 81,672 +0.00(+0.00%)
Apr 26, 2011 5.011 5.018 4.983 4.987 51,573 -0.00(-0.08%)
Apr 25, 2011 5.014 5.034 4.987 4.991 29,759 -0.03(-0.62%)
Apr 21, 2011 4.983 5.029 4.966 5.022 72,441 +0.05(+1.10%)
Apr 20, 2011 4.936 4.971 4.917 4.968 100,506 +0.04(+0.79%)
Apr 19, 2011 4.936 4.968 4.901 4.928 71,082 +0.02(+0.37%)
Apr 18, 2011 4.886 4.913 4.855 4.910 67,909 +0.02(+0.51%)
Apr 15, 2011 4.847 4.886 4.847 4.886 70,728 +0.02(+0.32%)
Apr 14, 2011 4.831 4.870 4.823 4.870 105,259 +0.03(+0.56%)
Apr 13, 2011 4.839 4.843 4.827 4.843 75,125 +0.00(+0.00%)
Apr 12, 2011 4.812 4.843 4.808 4.843 36,865 +0.01(+0.24%)
Apr 11, 2011 4.831 4.843 4.820 4.831 86,953 +0.00(+0.00%)
Apr 08, 2011 4.901 4.901 4.830 4.831 79,593 -0.03(-0.72%)
Apr 07, 2011 4.882 4.905 4.859 4.866 54,587 -0.02(-0.40%)
Apr 06, 2011 4.886 4.886 4.851 4.886 52,419 +0.03(+0.56%)
Apr 05, 2011 4.851 4.882 4.839 4.859 37,105 +0.01(+0.24%)
Apr 04, 2011 4.862 4.862 4.839 4.847 24,753 -0.00(-0.08%)
Apr 01, 2011 4.816 4.851 4.789 4.851 57,089 +0.05(+1.13%)
Mar 31, 2011 4.824 4.824 4.796 4.796 40,256 -0.02(-0.32%)
Mar 30, 2011 4.816 4.839 4.793 4.812 64,026 +0.00(+0.00%)
Mar 29, 2011 4.785 4.812 4.782 4.812 22,367 +0.03(+0.65%)
Mar 28, 2011 4.820 4.831 4.781 4.781 41,668 -0.03(-0.56%)
Mar 25, 2011 4.839 4.839 4.777 4.808 106,625 -0.02(-0.32%)
Mar 24, 2011 4.827 4.870 4.773 4.824 138,574 -0.01(-0.16%)
Mar 23, 2011 4.804 4.831 4.742 4.831 47,868 +0.03(+0.57%)
Mar 22, 2011 4.796 4.812 4.719 4.804 70,350 +0.02(+0.49%)
Mar 21, 2011 4.758 4.781 4.758 4.781 94,477 +0.07(+1.55%)
Mar 18, 2011 4.700 4.708 4.677 4.708 58,796 +0.04(+0.83%)
Mar 17, 2011 4.688 4.688 4.627 4.669 67,131 +0.03(+0.58%)
Mar 16, 2011 4.708 4.715 4.619 4.642 90,121 -0.07(-1.39%)
Mar 15, 2011 4.692 4.731 4.688 4.708 66,549 -0.02(-0.49%)
Mar 14, 2011 4.750 4.750 4.700 4.731 49,137 -0.02(-0.32%)
Mar 11, 2011 4.704 4.758 4.703 4.746 138,519 +0.03(+0.74%)
Mar 10, 2011 4.712 4.750 4.671 4.712 60,283 -0.01(-0.16%)
Mar 09, 2011 4.708 4.719 4.708 4.719 40,805 +0.01(+0.16%)
Mar 08, 2011 4.685 4.715 4.685 4.712 45,212 +0.03(+0.74%)
Mar 07, 2011 4.661 4.700 4.654 4.677 44,081 -0.00(-0.08%)
Mar 04, 2011 4.650 4.685 4.650 4.681 72,161 -0.00(-0.08%)
Mar 03, 2011 4.700 4.739 4.681 4.685 76,681 -0.02(-0.33%)
Mar 02, 2011 4.677 4.719 4.673 4.700 51,681 +0.02(+0.41%)
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.