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%)
Streaming Delayed Price Updated: 3:21 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 30, 2009 1.592 1.619 1.555 1.588 0 -0.02(-1.04%)
Jan 29, 2009 1.632 1.634 1.568 1.605 64,143 -0.05(-3.23%)
Jan 28, 2009 1.522 1.669 1.522 1.659 157,842 +0.10(+6.67%)
Jan 27, 2009 1.535 1.555 1.445 1.555 110,412 +0.07(+4.97%)
Jan 26, 2009 1.458 1.515 1.458 1.481 80,796 +0.03(+1.86%)
Jan 23, 2009 1.439 1.455 1.439 1.454 25,247 +0.00(+0.21%)
Jan 22, 2009 1.501 1.505 1.408 1.451 154,197 -0.10(-6.26%)
Jan 21, 2009 1.538 1.548 1.458 1.548 61,867 +0.05(+3.12%)
Jan 20, 2009 1.655 1.655 1.501 1.501 165,172 -0.05(-3.44%)
Jan 16, 2009 1.538 1.568 1.535 1.555 60,949 +0.06(+4.26%)
Jan 15, 2009 1.552 1.552 1.451 1.491 243,866 -0.07(-4.50%)
Jan 14, 2009 1.685 1.689 1.512 1.562 60,707 -0.13(-7.71%)
Jan 13, 2009 1.665 1.692 1.605 1.692 88,672 +0.03(+1.61%)
Jan 12, 2009 1.739 1.739 1.622 1.665 192,644 -0.06(-3.49%)
Jan 09, 2009 1.655 1.759 1.645 1.726 112,598 +0.07(+4.03%)
Jan 08, 2009 1.722 1.729 1.655 1.659 137,744 -0.06(-3.69%)
Jan 07, 2009 1.685 1.742 1.679 1.722 69,974 -0.02(-0.96%)
Jan 06, 2009 1.729 1.779 1.722 1.739 189,235 +0.05(+2.97%)
Jan 05, 2009 1.732 1.732 1.672 1.689 293,374 +0.02(+1.20%)
Jan 02, 2009 1.538 1.669 1.538 1.669 0 +0.13(+8.48%)
Jan 01, 2009 1.431 1.552 1.421 1.538 0 +0.00(+0.00%)
Dec 31, 2008 1.431 1.552 1.421 1.538 187,695 +0.13(+9.01%)
Dec 30, 2008 1.388 1.411 1.354 1.411 167,187 +0.04(+3.18%)
Dec 29, 2008 1.495 1.495 1.354 1.368 71,146 -0.04(-2.62%)
Dec 26, 2008 1.368 1.418 1.354 1.405 33,791 +0.05(+3.70%)
Dec 24, 2008 1.455 1.458 1.334 1.354 149,374 -0.06(-4.26%)
Dec 23, 2008 1.338 1.461 1.311 1.415 238,618 +0.05(+3.42%)
Dec 22, 2008 1.361 1.394 1.254 1.368 216,163 -0.02(-1.21%)
Dec 19, 2008 1.291 1.495 1.291 1.384 225,607 +0.06(+4.81%)
Dec 18, 2008 1.304 1.448 1.304 1.321 186,867 +0.00(+0.00%)
Dec 17, 2008 1.190 1.334 1.170 1.321 135,708 +0.15(+12.54%)
Dec 16, 2008 1.237 1.237 1.130 1.174 160,007 +0.02(+1.45%)
Dec 15, 2008 1.137 1.201 1.130 1.157 78,182 +0.01(+0.87%)
Dec 12, 2008 1.090 1.169 1.090 1.147 56,445 +0.01(+0.59%)
Dec 11, 2008 1.257 1.257 1.140 1.140 78,081 -0.10(-7.84%)
Dec 10, 2008 1.237 1.271 1.204 1.237 91,938 +0.00(+0.00%)
Dec 09, 2008 1.217 1.284 1.180 1.237 86,869 -0.02(-1.33%)
Dec 08, 2008 1.348 1.351 1.237 1.254 137,394 +0.03(+2.46%)
Dec 05, 2008 1.144 1.237 1.013 1.224 139,697 +0.10(+8.93%)
Dec 04, 2008 1.190 1.190 1.083 1.124 124,631 -0.04(-3.45%)
Dec 03, 2008 1.180 1.237 1.164 1.164 45,480 -0.06(-4.92%)
Dec 02, 2008 1.174 1.264 1.174 1.224 97,425 -0.00(-0.27%)
Dec 01, 2008 1.301 1.301 1.147 1.227 121,354 -0.09(-6.62%)
Nov 28, 2008 1.338 1.338 1.287 1.314 62,336 +0.06(+5.08%)
Nov 26, 2008 1.147 1.281 1.127 1.251 89,375 +0.09(+8.09%)
Nov 25, 2008 1.104 1.164 1.087 1.157 163,871 +0.09(+8.12%)
Nov 24, 2008 0.9330 1.120 0.9330 1.070 124,910 +0.19(+21.67%)
Nov 21, 2008 0.8695 0.9531 0.7357 0.8795 181,227 +0.03(+3.54%)
Nov 20, 2008 0.8828 1.080 0.8093 0.8494 283,321 -0.22(-20.38%)
Nov 19, 2008 1.237 1.237 1.020 1.067 88,415 -0.20(-16.05%)
Nov 18, 2008 1.274 1.315 1.170 1.271 50,859 -0.01(-0.52%)
Nov 17, 2008 1.287 1.338 1.264 1.277 23,025 -0.03(-2.05%)
Nov 14, 2008 1.257 1.371 1.257 1.304 108,274 -0.04(-2.74%)
Nov 13, 2008 1.274 1.354 1.214 1.341 95,858 +0.07(+5.39%)
Nov 12, 2008 1.431 1.431 1.234 1.272 69,986 -0.12(-8.53%)
Nov 11, 2008 1.405 1.425 1.371 1.391 23,040 -0.03(-2.12%)
Nov 10, 2008 1.568 1.568 1.411 1.421 72,584 -0.10(-6.39%)
Nov 07, 2008 1.512 1.605 1.508 1.518 93,000 +0.01(+0.67%)
Nov 06, 2008 1.629 1.629 1.455 1.508 110,855 -0.01(-0.88%)
Nov 05, 2008 1.642 1.652 1.512 1.522 71,206 -0.14(-8.45%)
Nov 04, 2008 1.635 1.692 1.578 1.662 137,663 +0.04(+2.47%)
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.