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 UNCHANGED
Streaming Delayed 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, 2006 4.193 4.224 4.183 4.224 87,318 -0.00(-0.08%)
Jan 30, 2006 4.193 4.227 4.183 4.227 51,733 +0.03(+0.80%)
Jan 27, 2006 4.217 4.220 4.180 4.193 121,109 +0.01(+0.24%)
Jan 26, 2006 4.234 4.280 4.180 4.183 124,996 -0.02(-0.40%)
Jan 25, 2006 4.234 4.240 4.197 4.200 33,791 +0.00(+0.00%)
Jan 24, 2006 4.260 4.260 4.180 4.200 70,273 -0.03(-0.63%)
Jan 23, 2006 4.270 4.270 4.227 4.227 58,909 -0.02(-0.39%)
Jan 20, 2006 4.220 4.270 4.220 4.244 48,443 -0.04(-0.86%)
Jan 19, 2006 4.220 4.331 4.217 4.280 89,710 +0.05(+1.27%)
Jan 18, 2006 4.193 4.227 4.180 4.227 61,900 +0.02(+0.48%)
Jan 17, 2006 4.234 4.234 4.187 4.207 82,234 +0.01(+0.16%)
Jan 13, 2006 4.157 4.200 4.157 4.200 107,652 +0.04(+1.05%)
Jan 12, 2006 4.157 4.157 4.131 4.157 110,344 +0.02(+0.40%)
Jan 11, 2006 4.066 4.140 4.046 4.140 48,443 +0.09(+2.31%)
Jan 10, 2006 4.040 4.046 4.013 4.046 64,890 +0.02(+0.50%)
Jan 09, 2006 3.946 4.033 3.919 4.026 111,241 +0.11(+2.91%)
Jan 06, 2006 3.879 3.919 3.879 3.913 145,331 +0.03(+0.86%)
Jan 05, 2006 3.866 3.882 3.822 3.879 123,501 +0.05(+1.22%)
Jan 04, 2006 3.839 3.859 3.782 3.832 97,186 +0.02(+0.53%)
Jan 03, 2006 3.729 3.862 3.709 3.812 162,077 +0.10(+2.80%)
Dec 30, 2005 3.729 3.735 3.668 3.709 210,819 +0.01(+0.36%)
Dec 29, 2005 3.742 3.742 3.695 3.695 100,475 -0.05(-1.25%)
Dec 28, 2005 3.719 3.742 3.709 3.742 79,543 -0.02(-0.44%)
Dec 27, 2005 3.809 3.809 3.719 3.759 113,932 -0.04(-0.97%)
Dec 23, 2005 3.789 3.816 3.745 3.796 81,337 +0.04(+1.07%)
Dec 22, 2005 3.735 3.755 3.692 3.755 168,057 +0.04(+1.17%)
Dec 21, 2005 3.725 3.759 3.665 3.712 282,887 -0.00(-0.09%)
Dec 20, 2005 3.722 3.732 3.689 3.715 169,852 -0.01(-0.18%)
Dec 19, 2005 3.752 3.752 3.692 3.722 180,019 -0.03(-0.80%)
Dec 16, 2005 3.779 3.779 3.729 3.752 192,279 -0.01(-0.27%)
Dec 15, 2005 3.725 3.762 3.678 3.762 215,305 -0.02(-0.44%)
Dec 14, 2005 3.759 3.779 3.715 3.779 84,028 +0.02(+0.53%)
Dec 13, 2005 3.779 3.785 3.722 3.759 159,983 -0.05(-1.40%)
Dec 12, 2005 3.819 3.879 3.779 3.812 128,585 -0.02(-0.44%)
Dec 09, 2005 3.896 3.896 3.826 3.829 76,254 -0.03(-0.87%)
Dec 08, 2005 3.923 3.973 3.802 3.862 143,237 -0.03(-0.69%)
Dec 07, 2005 3.896 3.979 3.846 3.889 51,733 -0.01(-0.17%)
Dec 06, 2005 3.916 3.929 3.846 3.896 61,900 +0.01(+0.34%)
Dec 05, 2005 3.959 3.983 3.849 3.882 84,028 -0.08(-2.03%)
Dec 02, 2005 3.946 3.963 3.879 3.963 42,463 +0.05(+1.28%)
Dec 01, 2005 3.836 4.030 3.816 3.913 135,463 +0.06(+1.47%)
Nov 30, 2005 3.819 3.856 3.762 3.856 98,083 +0.05(+1.32%)
Nov 29, 2005 3.862 3.879 3.762 3.806 171,347 -0.09(-2.32%)
Nov 28, 2005 3.899 3.923 3.849 3.896 34,090 -0.04(-0.94%)
Nov 25, 2005 3.859 3.933 3.859 3.933 15,250 +0.04(+1.03%)
Nov 23, 2005 3.752 3.893 3.745 3.893 110,643 +0.09(+2.28%)
Nov 22, 2005 3.846 3.852 3.742 3.806 99,279 -0.07(-1.90%)
Nov 21, 2005 3.926 3.996 3.819 3.879 94,196 -0.11(-2.68%)
Nov 18, 2005 3.979 4.003 3.979 3.986 58,311 +0.01(+0.17%)
Nov 17, 2005 3.996 4.046 3.862 3.979 70,572 -0.08(-1.90%)
Nov 16, 2005 3.996 4.123 3.996 4.056 51,135 +0.08(+2.10%)
Nov 15, 2005 3.919 3.979 3.852 3.973 79,244 +0.05(+1.37%)
Nov 14, 2005 3.953 3.963 3.872 3.919 116,324 -0.01(-0.26%)
Nov 11, 2005 3.893 3.959 3.882 3.929 29,305 +0.04(+1.12%)
Nov 10, 2005 3.896 3.913 3.882 3.886 45,752 -0.03(-0.77%)
Nov 09, 2005 3.896 3.916 3.879 3.916 69,675 +0.02(+0.51%)
Nov 08, 2005 3.879 3.916 3.846 3.896 87,019 -0.01(-0.26%)
Nov 07, 2005 3.876 3.919 3.872 3.906 58,909 +0.03(+0.71%)
Nov 04, 2005 3.906 3.909 3.862 3.878 25,717 -0.02(-0.45%)
Nov 03, 2005 3.849 3.896 3.819 3.896 70,871 +0.04(+1.13%)
Nov 02, 2005 3.819 3.889 3.819 3.852 37,080 +0.03(+0.79%)
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.