Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flaherty & Crumrine Preferred Income Opportunity Fund (NY: PFO )

8.385 +0.005 (+0.06%)
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 (%)
Jan 31, 2005 4.521 4.544 4.521 4.544 29,010 -0.01(-0.22%)
Jan 28, 2005 4.517 4.581 4.517 4.554 25,421 +0.04(+0.89%)
Jan 27, 2005 4.547 4.547 4.501 4.514 12,561 +0.00(+0.00%)
Jan 26, 2005 4.581 4.611 4.501 4.514 28,113 -0.03(-0.74%)
Jan 25, 2005 4.608 4.614 4.547 4.547 28,412 -0.05(-1.02%)
Jan 24, 2005 4.534 4.597 4.533 4.594 20,935 +0.03(+0.59%)
Jan 21, 2005 4.514 4.567 4.490 4.567 46,955 +0.04(+0.96%)
Jan 20, 2005 4.544 4.544 4.487 4.524 25,720 -0.02(-0.51%)
Jan 19, 2005 4.531 4.564 4.531 4.547 21,533 +0.01(+0.15%)
Jan 18, 2005 4.564 4.564 4.517 4.541 35,590 -0.01(-0.29%)
Jan 14, 2005 4.577 4.581 4.524 4.554 40,973 -0.01(-0.15%)
Jan 13, 2005 4.547 4.567 4.541 4.561 15,551 +0.03(+0.74%)
Jan 12, 2005 4.497 4.581 4.497 4.527 46,057 +0.03(+0.67%)
Jan 11, 2005 4.474 4.581 4.474 4.497 62,507 +0.02(+0.45%)
Jan 10, 2005 4.557 4.557 4.474 4.477 36,786 -0.07(-1.47%)
Jan 07, 2005 4.507 4.564 4.507 4.544 61,908 +0.07(+1.57%)
Jan 06, 2005 4.544 4.544 4.434 4.474 39,777 -0.05(-1.18%)
Jan 05, 2005 4.460 4.564 4.457 4.527 95,405 +0.07(+1.50%)
Jan 04, 2005 4.490 4.494 4.447 4.460 37,683 -0.02(-0.45%)
Jan 03, 2005 4.547 4.561 4.474 4.480 42,468 -0.03(-0.74%)
Dec 31, 2004 4.547 4.564 4.514 4.514 43,964 +0.03(+0.75%)
Dec 30, 2004 4.480 4.494 4.474 4.480 6,878 -0.02(-0.52%)
Dec 29, 2004 4.487 4.527 4.484 4.504 23,926 -0.02(-0.37%)
Dec 28, 2004 4.587 4.587 4.514 4.521 60,712 -0.03(-0.73%)
Dec 27, 2004 4.554 4.567 4.547 4.554 34,692 -0.01(-0.22%)
Dec 23, 2004 4.547 4.564 4.501 4.564 26,916 +0.02(+0.52%)
Dec 22, 2004 4.531 4.541 4.497 4.541 30,804 +0.01(+0.30%)
Dec 21, 2004 4.480 4.531 4.474 4.527 42,767 +0.03(+0.59%)
Dec 20, 2004 4.430 4.501 4.430 4.501 49,347 +0.02(+0.45%)
Dec 17, 2004 4.447 4.480 4.420 4.480 30,505 -0.00(-0.07%)
Dec 16, 2004 4.464 4.494 4.444 4.484 28,113 +0.02(+0.45%)
Dec 15, 2004 4.450 4.494 4.414 4.464 67,591 +0.03(+0.75%)
Dec 14, 2004 4.447 4.457 4.414 4.430 235,074 +0.02(+0.38%)
Dec 13, 2004 4.430 4.434 4.347 4.414 95,106 +0.02(+0.38%)
Dec 10, 2004 4.427 4.450 4.397 4.397 82,246 -0.02(-0.45%)
Dec 09, 2004 4.383 4.447 4.377 4.417 26,617 +0.02(+0.46%)
Dec 08, 2004 4.407 4.427 4.390 4.397 35,291 -0.04(-0.98%)
Dec 07, 2004 4.427 4.444 4.390 4.440 42,468 +0.01(+0.23%)
Dec 06, 2004 4.434 4.447 4.400 4.430 79,554 +0.03(+0.68%)
Dec 03, 2004 4.383 4.447 4.380 4.400 52,637 +0.02(+0.46%)
Dec 02, 2004 4.447 4.454 4.377 4.380 61,609 -0.08(-1.80%)
Dec 01, 2004 4.524 4.524 4.430 4.460 67,591 -0.06(-1.40%)
Nov 30, 2004 4.547 4.547 4.487 4.524 68,488 -0.04(-0.81%)
Nov 29, 2004 4.594 4.597 4.507 4.561 39,478 -0.03(-0.58%)
Nov 26, 2004 4.597 4.597 4.577 4.587 4,187 +0.01(+0.22%)
Nov 24, 2004 4.584 4.648 4.514 4.577 188,119 +0.01(+0.15%)
Nov 23, 2004 4.604 4.604 4.567 4.571 24,225 -0.03(-0.73%)
Nov 22, 2004 4.614 4.614 4.564 4.604 33,197 -0.01(-0.14%)
Nov 19, 2004 4.594 4.611 4.557 4.611 62,806 +0.02(+0.51%)
Nov 18, 2004 4.524 4.594 4.514 4.587 108,863 +0.07(+1.48%)
Nov 17, 2004 4.631 4.648 4.521 4.521 141,164 -0.00(-0.07%)
Nov 16, 2004 4.531 4.551 4.511 4.524 79,853 -0.04(-0.88%)
Nov 15, 2004 4.551 4.581 4.547 4.564 46,057 -0.05(-1.02%)
Nov 12, 2004 4.614 4.618 4.561 4.611 26,916 +0.01(+0.15%)
Nov 11, 2004 4.584 4.628 4.541 4.604 31,103 +0.03(+0.58%)
Nov 10, 2004 4.567 4.587 4.551 4.577 21,533 +0.03(+0.66%)
Nov 09, 2004 4.487 4.591 4.487 4.547 38,281 +0.04(+0.82%)
Nov 08, 2004 4.587 4.587 4.511 4.511 47,254 -0.11(-2.39%)
Nov 05, 2004 4.644 4.644 4.577 4.621 54,731 -0.05(-1.14%)
Nov 04, 2004 4.594 4.681 4.594 4.674 61,011 +0.08(+1.82%)
Nov 03, 2004 4.531 4.594 4.494 4.591 103,181 +0.02(+0.44%)
Nov 02, 2004 4.591 4.591 4.531 4.571 27,814 +0.01(+0.29%)
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.