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 )

8.380 +0.110 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2024 8.310 8.380 8.250 8.380 34,096 +0.11(+1.33%)
May 30, 2024 8.240 8.272 8.210 8.270 37,733 +0.07(+0.92%)
May 29, 2024 8.280 8.280 8.190 8.195 29,426 -0.07(-0.91%)
May 28, 2024 8.250 8.330 8.250 8.270 38,596 -0.04(-0.42%)
May 24, 2024 8.280 8.310 8.220 8.305 25,867 +0.08(+0.97%)
May 23, 2024 8.310 8.320 8.210 8.225 34,295 -0.09(-1.02%)
May 22, 2024 8.270 8.380 8.270 8.310 22,860 -0.03(-0.38%)
May 21, 2024 8.372 8.372 8.322 8.342 18,714 -0.00(-0.02%)
May 20, 2024 8.272 8.362 8.272 8.344 11,720 +0.01(+0.08%)
May 17, 2024 8.324 8.352 8.324 8.337 14,113 +0.01(+0.12%)
May 16, 2024 8.312 8.347 8.312 8.327 17,801 +0.00(+0.06%)
May 15, 2024 8.252 8.322 8.232 8.322 44,331 +0.11(+1.33%)
May 14, 2024 8.252 8.252 8.212 8.212 21,088 -0.01(-0.18%)
May 13, 2024 8.212 8.262 8.212 8.227 10,711 +0.00(+0.06%)
May 10, 2024 8.262 8.262 8.212 8.222 33,699 -0.02(-0.24%)
May 09, 2024 8.232 8.302 8.232 8.242 26,541 +0.01(+0.12%)
May 08, 2024 8.232 8.282 8.232 8.232 40,749 -0.04(-0.48%)
May 07, 2024 8.272 8.310 8.252 8.272 36,236 +0.02(+0.24%)
May 06, 2024 8.222 8.262 8.203 8.252 28,531 +0.01(+0.18%)
May 03, 2024 8.163 8.237 8.163 8.237 11,899 +0.10(+1.28%)
May 02, 2024 8.103 8.153 8.103 8.133 24,068 +0.04(+0.49%)
May 01, 2024 8.103 8.139 8.004 8.093 60,888 +0.07(+0.87%)
Apr 30, 2024 8.043 8.052 7.984 8.024 30,957 -0.01(-0.12%)
Apr 29, 2024 8.103 8.103 8.024 8.033 19,733 +0.04(+0.50%)
Apr 26, 2024 8.004 8.033 7.994 7.994 12,448 +0.00(+0.05%)
Apr 25, 2024 8.053 8.053 7.984 7.990 30,066 -0.07(-0.91%)
Apr 24, 2024 8.073 8.163 8.036 8.063 60,781 -0.03(-0.37%)
Apr 23, 2024 7.984 8.103 7.984 8.093 37,791 +0.11(+1.37%)
Apr 22, 2024 7.974 7.989 7.944 7.984 13,211 +0.06(+0.76%)
Apr 19, 2024 7.958 7.968 7.919 7.924 37,475 -0.00(-0.06%)
Apr 18, 2024 7.909 7.978 7.909 7.928 26,847 -0.00(-0.00%)
Apr 17, 2024 7.899 7.939 7.899 7.928 32,106 +0.05(+0.63%)
Apr 16, 2024 7.810 7.909 7.800 7.879 85,896 +0.04(+0.50%)
Apr 15, 2024 8.037 8.037 7.830 7.839 38,943 -0.17(-2.10%)
Apr 12, 2024 8.067 8.077 8.008 8.008 46,902 -0.06(-0.74%)
Apr 11, 2024 8.116 8.126 8.047 8.067 30,384 -0.06(-0.73%)
Apr 10, 2024 8.215 8.215 8.106 8.126 43,723 -0.10(-1.20%)
Apr 09, 2024 8.294 8.294 8.225 8.225 24,060 +0.02(+0.24%)
Apr 08, 2024 8.205 8.220 8.156 8.205 26,864 +0.01(+0.12%)
Apr 05, 2024 8.205 8.215 8.186 8.195 6,399 -0.02(-0.24%)
Apr 04, 2024 8.265 8.284 8.205 8.215 62,639 -0.05(-0.60%)
Apr 03, 2024 8.245 8.274 8.235 8.265 28,399 +0.01(+0.11%)
Apr 02, 2024 8.304 8.304 8.245 8.256 42,921 -0.06(-0.70%)
Apr 01, 2024 8.304 8.334 8.294 8.314 57,940 -0.03(-0.36%)
Mar 28, 2024 8.344 8.354 8.314 8.344 25,160 +0.04(+0.48%)
Mar 27, 2024 8.314 8.314 8.284 8.304 16,922 +0.02(+0.24%)
Mar 26, 2024 8.274 8.304 8.255 8.284 34,198 -0.03(-0.36%)
Mar 25, 2024 8.324 8.344 8.304 8.314 37,677 -0.01(-0.12%)
Mar 22, 2024 8.274 8.344 8.274 8.324 25,077 +0.04(+0.48%)
Mar 21, 2024 8.284 8.304 8.235 8.284 24,003 +0.05(+0.60%)
Mar 20, 2024 8.235 8.260 8.205 8.235 27,658 +0.04(+0.43%)
Mar 19, 2024 8.180 8.210 8.155 8.200 27,082 +0.04(+0.48%)
Mar 18, 2024 8.141 8.160 8.127 8.160 28,208 +0.02(+0.24%)
Mar 15, 2024 8.141 8.151 8.121 8.141 7,279 +0.04(+0.49%)
Mar 14, 2024 8.160 8.173 8.092 8.101 17,497 -0.06(-0.72%)
Mar 13, 2024 8.121 8.190 8.121 8.160 20,025 +0.04(+0.50%)
Mar 12, 2024 8.121 8.151 8.092 8.120 38,652 -0.00(-0.01%)
Mar 11, 2024 8.170 8.170 8.111 8.121 32,042 -0.03(-0.36%)
Mar 08, 2024 8.131 8.170 8.131 8.151 12,837 +0.02(+0.24%)
Mar 07, 2024 8.101 8.141 8.101 8.131 12,125 +0.04(+0.49%)
Mar 06, 2024 8.121 8.131 8.082 8.092 20,674 +0.02(+0.24%)
Mar 05, 2024 8.101 8.131 8.072 8.072 32,466 -0.04(-0.48%)
Mar 04, 2024 8.111 8.160 8.101 8.111 25,900 -0.04(-0.48%)
Mar 01, 2024 8.151 8.328 8.121 8.151 42,025 +0.03(+0.36%)
Feb 29, 2024 8.151 8.151 8.092 8.121 27,508 +0.04(+0.49%)
Feb 28, 2024 8.062 8.097 8.062 8.082 50,398 +0.00(+0.01%)
Feb 27, 2024 8.121 8.121 8.062 8.081 26,092 -0.01(-0.13%)
Feb 26, 2024 8.121 8.131 8.082 8.092 56,138 -0.04(-0.48%)
Feb 23, 2024 8.072 8.141 8.072 8.131 40,477 +0.05(+0.61%)
Feb 22, 2024 8.111 8.131 8.082 8.082 31,931 +0.00(+0.00%)
Feb 21, 2024 8.052 8.101 8.052 8.082 32,098 +0.03(+0.31%)
Feb 20, 2024 8.017 8.076 8.017 8.057 34,136 +0.03(+0.37%)
Feb 16, 2024 8.027 8.066 8.017 8.027 18,213 -0.05(-0.61%)
Feb 15, 2024 8.017 8.076 8.017 8.076 36,769 +0.09(+1.10%)
Feb 14, 2024 7.949 7.988 7.949 7.988 39,989 +0.04(+0.49%)
Feb 13, 2024 8.017 8.027 7.929 7.949 54,177 -0.13(-1.57%)
Feb 12, 2024 8.047 8.105 8.047 8.076 35,191 +0.05(+0.61%)
Feb 09, 2024 8.017 8.037 8.008 8.027 28,292 +0.04(+0.49%)
Feb 08, 2024 8.066 8.066 7.964 7.988 31,245 -0.04(-0.49%)
Feb 07, 2024 8.105 8.105 8.027 8.027 33,062 -0.06(-0.73%)
Feb 06, 2024 8.086 8.086 8.052 8.086 23,129 +0.06(+0.73%)
Feb 05, 2024 8.135 8.135 8.018 8.027 17,604 -0.04(-0.48%)
Feb 02, 2024 8.164 8.164 8.048 8.066 41,949 -0.10(-1.20%)
Feb 01, 2024 8.213 8.291 8.135 8.164 68,008 -0.01(-0.12%)
Jan 31, 2024 8.242 8.281 8.174 8.174 63,226 -0.06(-0.71%)
Jan 30, 2024 8.193 8.242 8.184 8.233 34,128 -0.01(-0.12%)
Jan 29, 2024 8.223 8.262 8.125 8.242 38,234 +0.02(+0.24%)
Jan 26, 2024 8.223 8.242 8.203 8.223 14,015 +0.00(+0.00%)
Jan 25, 2024 8.135 8.262 8.107 8.223 49,897 +0.11(+1.33%)
Jan 24, 2024 8.135 8.135 8.017 8.115 48,819 +0.07(+0.85%)
Jan 23, 2024 8.086 8.086 7.841 8.047 27,674 +0.00(+0.06%)
Jan 22, 2024 8.022 8.061 7.998 8.042 50,335 +0.09(+1.10%)
Jan 19, 2024 7.993 8.013 7.915 7.954 18,856 -0.04(-0.49%)
Jan 18, 2024 7.974 8.022 7.896 7.993 36,549 +0.02(+0.24%)
Jan 17, 2024 7.984 8.013 7.915 7.974 19,685 -0.01(-0.12%)
Jan 16, 2024 8.100 8.091 7.974 7.984 41,458 -0.09(-1.08%)
Jan 12, 2024 8.071 8.110 8.039 8.071 25,427 +0.03(+0.36%)
Jan 11, 2024 8.013 8.042 7.994 8.042 17,107 +0.03(+0.36%)
Jan 10, 2024 7.925 8.022 7.925 8.013 30,427 +0.09(+1.10%)
Jan 09, 2024 7.954 8.018 7.896 7.925 27,539 -0.03(-0.37%)
Jan 08, 2024 7.877 7.988 7.838 7.954 25,160 +0.10(+1.24%)
Jan 05, 2024 7.857 7.905 7.823 7.857 38,596 -0.02(-0.25%)
Jan 04, 2024 7.799 7.877 7.799 7.877 19,614 +0.05(+0.62%)
Jan 03, 2024 7.809 7.847 7.770 7.828 35,861 +0.07(+0.86%)
Jan 02, 2024 7.779 7.838 7.672 7.761 40,990 +0.02(+0.26%)
Dec 29, 2023 7.867 7.867 7.682 7.740 46,532 -0.09(-1.12%)
Dec 28, 2023 7.857 7.867 7.799 7.828 18,654 +0.00(+0.00%)
Dec 27, 2023 7.770 7.847 7.765 7.828 54,248 +0.05(+0.62%)
Dec 26, 2023 7.809 7.818 7.770 7.779 40,242 -0.02(-0.25%)
Dec 22, 2023 7.799 7.867 7.799 7.799 34,240 +0.00(+0.00%)
Dec 21, 2023 7.818 7.847 7.770 7.799 64,025 +0.05(+0.63%)
Dec 20, 2023 7.731 7.799 7.731 7.750 37,567 +0.02(+0.31%)
Dec 19, 2023 7.755 7.774 7.687 7.726 34,787 +0.03(+0.38%)
Dec 18, 2023 7.784 7.794 7.697 7.697 36,917 -0.07(-0.87%)
Dec 15, 2023 7.755 7.784 7.678 7.765 34,453 +0.04(+0.50%)
Dec 14, 2023 7.610 7.774 7.610 7.726 58,763 +0.15(+1.91%)
Dec 13, 2023 7.474 7.620 7.474 7.581 100,785 +0.07(+0.90%)
Dec 12, 2023 7.494 7.581 7.494 7.513 45,520 -0.03(-0.38%)
Dec 11, 2023 7.600 7.600 7.542 7.542 36,341 -0.06(-0.76%)
Dec 08, 2023 7.581 7.629 7.561 7.600 16,250 +0.01(+0.13%)
Dec 07, 2023 7.697 7.697 7.581 7.591 40,070 -0.05(-0.63%)
Dec 06, 2023 7.658 7.900 7.610 7.639 76,220 +0.03(+0.38%)
Dec 05, 2023 7.561 7.668 7.561 7.610 62,262 +0.00(+0.00%)
Dec 04, 2023 7.552 7.639 7.552 7.610 47,170 +0.01(+0.13%)
Dec 01, 2023 7.523 7.610 7.474 7.600 33,949 +0.13(+1.81%)
Nov 30, 2023 7.542 7.542 7.436 7.465 22,978 +0.03(+0.39%)
Nov 29, 2023 7.445 7.465 7.349 7.436 30,543 +0.05(+0.65%)
Nov 28, 2023 7.397 7.503 7.291 7.387 41,452 -0.08(-1.04%)
Nov 27, 2023 7.474 7.474 7.416 7.465 20,037 +0.02(+0.26%)
Nov 24, 2023 7.474 7.474 7.424 7.445 8,381 +0.00(+0.00%)
Nov 22, 2023 7.436 7.465 7.387 7.445 22,870 +0.07(+0.92%)
Nov 21, 2023 7.426 7.426 7.320 7.378 24,164 -0.01(-0.12%)
Nov 20, 2023 7.383 7.392 7.335 7.386 61,616 -0.03(-0.34%)
Nov 17, 2023 7.450 7.450 7.373 7.411 37,442 +0.06(+0.78%)
Nov 16, 2023 7.248 7.374 7.248 7.354 19,334 +0.11(+1.46%)
Nov 15, 2023 7.190 7.354 7.113 7.248 27,754 +0.01(+0.13%)
Nov 14, 2023 7.200 7.306 7.200 7.238 33,738 +0.15(+2.17%)
Nov 13, 2023 7.075 7.104 6.998 7.085 28,949 +0.02(+0.27%)
Nov 10, 2023 7.075 7.181 7.065 7.065 66,490 -0.01(-0.14%)
Nov 09, 2023 7.162 7.200 7.027 7.075 30,133 -0.05(-0.67%)
Nov 08, 2023 7.094 7.171 7.094 7.123 42,817 +0.01(+0.14%)
Nov 07, 2023 7.173 7.186 7.094 7.113 39,785 -0.01(-0.13%)
Nov 06, 2023 7.123 7.190 7.094 7.123 25,045 -0.13(-1.85%)
Nov 03, 2023 7.267 7.325 7.210 7.258 18,024 +0.08(+1.07%)
Nov 02, 2023 6.989 7.200 6.989 7.181 14,017 +0.22(+3.18%)
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.