Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

10.41 +0.07 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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, 2013 6.802 6.844 6.537 6.553 153,947 -0.24(-3.46%)
May 30, 2013 6.645 6.825 6.645 6.788 34,807 +0.14(+2.15%)
May 29, 2013 6.752 6.821 6.614 6.645 208,538 -0.18(-2.70%)
May 28, 2013 7.097 7.097 6.765 6.830 149,625 -0.25(-3.58%)
May 24, 2013 7.079 7.148 7.056 7.084 52,819 -0.04(-0.58%)
May 23, 2013 7.213 7.213 7.084 7.125 59,006 -0.06(-0.83%)
May 22, 2013 7.180 7.282 7.180 7.185 51,249 +0.03(+0.45%)
May 21, 2013 7.222 7.222 7.153 7.153 55,604 -0.04(-0.57%)
May 20, 2013 7.157 7.250 7.157 7.194 73,448 +0.03(+0.38%)
May 17, 2013 7.185 7.199 7.162 7.167 21,220 -0.02(-0.26%)
May 16, 2013 7.157 7.194 7.157 7.185 36,123 +0.04(+0.52%)
May 15, 2013 7.084 7.180 7.084 7.148 46,738 +0.03(+0.41%)
May 13, 2013 7.130 7.130 7.080 7.119 26,701 -0.00(-0.03%)
May 10, 2013 7.121 7.130 7.080 7.121 21,964 +0.03(+0.39%)
May 09, 2013 7.116 7.137 7.084 7.093 32,189 -0.00(-0.02%)
May 08, 2013 7.024 7.098 7.024 7.094 36,417 +0.06(+0.86%)
May 07, 2013 7.056 7.116 7.011 7.034 50,073 +0.01(+0.20%)
May 06, 2013 7.070 7.084 7.006 7.020 66,977 -0.07(-1.03%)
May 03, 2013 7.148 7.134 7.093 7.093 41,035 -0.02(-0.32%)
May 02, 2013 7.052 7.175 7.034 7.116 59,298 +0.04(+0.63%)
May 01, 2013 7.084 7.107 7.020 7.072 55,008 +0.02(+0.28%)
Apr 30, 2013 7.093 7.093 7.052 7.052 49,649 -0.02(-0.32%)
Apr 29, 2013 7.029 7.107 6.983 7.075 71,651 +0.03(+0.46%)
Apr 26, 2013 7.130 7.130 7.043 7.043 67,970 -0.09(-1.22%)
Apr 25, 2013 7.176 7.199 7.125 7.130 21,901 -0.04(-0.51%)
Apr 24, 2013 7.130 7.167 7.130 7.167 23,227 +0.02(+0.32%)
Apr 23, 2013 7.171 7.171 7.111 7.144 40,971 -0.07(-0.95%)
Apr 22, 2013 7.153 7.244 7.111 7.212 47,697 +0.06(+0.90%)
Apr 19, 2013 7.001 7.167 7.001 7.148 46,653 +0.12(+1.76%)
Apr 18, 2013 7.084 7.084 7.020 7.024 18,283 -0.03(-0.45%)
Apr 17, 2013 7.047 7.084 7.024 7.056 54,294 +0.04(+0.52%)
Apr 16, 2013 6.997 7.059 6.974 7.020 49,996 +0.06(+0.92%)
Apr 15, 2013 6.970 7.024 6.915 6.956 67,026 +0.04(+0.65%)
Apr 12, 2013 6.929 6.933 6.874 6.911 43,257 +0.01(+0.08%)
Apr 11, 2013 6.842 6.910 6.837 6.906 50,801 +0.09(+1.30%)
Apr 10, 2013 6.760 6.837 6.760 6.817 51,352 +0.03(+0.37%)
Apr 09, 2013 6.751 6.792 6.746 6.792 64,341 +0.00(+0.00%)
Apr 08, 2013 6.815 6.828 6.751 6.792 62,847 +0.00(+0.00%)
Apr 05, 2013 6.724 6.815 6.724 6.792 73,187 -0.00(-0.07%)
Apr 04, 2013 6.687 6.828 6.641 6.796 69,310 +0.07(+1.08%)
Apr 03, 2013 6.724 6.765 6.646 6.724 61,325 -0.02(-0.34%)
Apr 02, 2013 6.769 6.847 6.724 6.746 31,059 -0.04(-0.60%)
Apr 01, 2013 6.783 6.787 6.708 6.787 35,657 +0.03(+0.47%)
Mar 28, 2013 6.755 6.769 6.678 6.755 59,203 +0.01(+0.21%)
Mar 27, 2013 6.664 6.752 6.664 6.741 23,407 +0.06(+0.88%)
Mar 26, 2013 6.724 6.730 6.673 6.682 20,233 -0.02(-0.34%)
Mar 25, 2013 6.701 6.714 6.701 6.705 33,619 +0.07(+1.10%)
Mar 22, 2013 6.610 6.692 6.569 6.632 37,390 -0.01(-0.14%)
Mar 21, 2013 6.523 6.724 6.514 6.641 86,547 +0.09(+1.32%)
Mar 20, 2013 6.605 6.619 6.486 6.555 50,014 +0.01(+0.14%)
Mar 19, 2013 6.555 6.705 6.546 6.546 50,863 +0.03(+0.49%)
Mar 18, 2013 6.446 6.623 6.432 6.514 62,912 -0.01(-0.14%)
Mar 15, 2013 6.632 6.668 6.523 6.523 67,623 -0.07(-1.03%)
Mar 14, 2013 6.604 6.654 6.523 6.591 54,717 -0.04(-0.61%)
Mar 13, 2013 6.663 6.695 6.568 6.632 60,086 -0.07(-1.08%)
Mar 12, 2013 6.686 6.727 6.604 6.704 34,591 -0.02(-0.34%)
Mar 11, 2013 6.722 6.745 6.591 6.727 80,663 +0.05(+0.68%)
Mar 08, 2013 6.591 6.745 6.568 6.681 71,806 +0.05(+0.75%)
Mar 07, 2013 6.650 6.704 6.591 6.632 37,690 -0.03(-0.41%)
Mar 06, 2013 6.749 6.790 6.564 6.659 94,684 -0.11(-1.61%)
Mar 05, 2013 6.749 6.781 6.695 6.768 67,784 -0.01(-0.20%)
Mar 04, 2013 6.745 6.822 6.672 6.781 69,457 +0.00(+0.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.