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 (%)
Oct 31, 2008 1.652 1.655 1.551 1.612 43,632 -0.01(-0.37%)
Oct 30, 2008 1.588 1.702 1.521 1.618 95,097 +0.14(+9.26%)
Oct 29, 2008 1.468 1.622 1.371 1.481 191,259 +0.03(+1.84%)
Oct 28, 2008 1.371 1.454 1.307 1.454 90,064 +0.07(+4.82%)
Oct 27, 2008 1.404 1.404 1.301 1.388 113,619 -0.05(-3.49%)
Oct 24, 2008 1.341 1.505 1.337 1.438 120,357 +0.01(+0.47%)
Oct 23, 2008 1.471 1.488 1.404 1.431 20,549 -0.02(-1.38%)
Oct 22, 2008 1.441 1.455 1.371 1.451 40,366 -0.03(-2.25%)
Oct 21, 2008 1.505 1.505 1.381 1.485 91,475 -0.03(-2.20%)
Oct 20, 2008 1.531 1.551 1.501 1.518 65,019 +0.04(+2.90%)
Oct 17, 2008 1.454 1.501 1.378 1.475 82,210 -0.02(-1.52%)
Oct 16, 2008 1.384 1.551 1.371 1.498 67,441 +0.12(+9.00%)
Oct 15, 2008 1.404 1.505 1.371 1.374 194,402 -0.05(-3.52%)
Oct 14, 2008 1.358 1.538 1.358 1.424 254,517 +0.20(+16.71%)
Oct 13, 2008 1.003 1.220 1.003 1.220 200,441 +0.36(+42.58%)
Oct 10, 2008 0.6888 0.9529 0.3477 0.8560 277,244 -0.03(-3.40%)
Oct 09, 2008 1.070 1.077 0.8693 0.8861 259,132 -0.15(-14.79%)
Oct 08, 2008 1.127 1.154 1.003 1.040 133,768 -0.16(-13.61%)
Oct 07, 2008 1.354 1.379 1.137 1.204 306,571 -0.19(-13.46%)
Oct 06, 2008 1.287 1.404 1.177 1.391 230,531 -0.08(-5.24%)
Oct 03, 2008 1.438 1.541 1.438 1.468 99,404 +0.07(+4.92%)
Oct 02, 2008 1.471 1.471 1.374 1.399 180,609 -0.06(-4.04%)
Oct 01, 2008 1.341 1.505 1.287 1.458 166,807 +0.08(+5.83%)
Sep 30, 2008 1.508 1.521 1.264 1.378 398,451 -0.26(-15.92%)
Sep 29, 2008 1.775 1.775 1.505 1.638 58,921 -0.23(-12.50%)
Sep 26, 2008 1.839 1.879 1.772 1.872 0 -0.01(-0.71%)
Sep 25, 2008 1.856 1.886 1.812 1.886 326,738 +0.12(+7.02%)
Sep 24, 2008 1.806 1.832 1.705 1.762 60,847 -0.04(-2.23%)
Sep 23, 2008 1.859 1.862 1.725 1.802 157,143 -0.02(-1.10%)
Sep 22, 2008 1.849 1.872 1.802 1.822 227,148 -0.13(-6.48%)
Sep 19, 2008 1.836 2.026 1.832 1.949 0 +0.36(+22.69%)
Sep 18, 2008 1.354 1.618 1.354 1.588 404,453 +0.23(+17.28%)
Sep 17, 2008 1.381 1.508 1.337 1.354 219,531 -0.22(-14.01%)
Sep 16, 2008 1.675 1.706 1.545 1.575 254,867 -0.17(-9.80%)
Sep 15, 2008 1.956 2.063 1.675 1.746 193,900 -0.33(-15.77%)
Sep 12, 2008 2.040 2.073 2.006 2.073 102,852 -0.01(-0.32%)
Sep 11, 2008 2.140 2.153 2.026 2.080 120,375 -0.09(-4.31%)
Sep 10, 2008 2.297 2.297 2.110 2.173 220,482 -0.12(-5.25%)
Sep 09, 2008 2.371 2.374 2.277 2.294 131,623 -0.07(-3.11%)
Sep 08, 2008 2.427 2.441 2.334 2.367 76,420 -0.01(-0.42%)
Sep 05, 2008 2.391 2.404 2.357 2.377 0 +0.00(+0.14%)
Sep 04, 2008 2.361 2.407 2.357 2.374 37,680 -0.04(-1.50%)
Sep 03, 2008 2.421 2.421 2.344 2.410 125,618 -0.04(-1.66%)
Sep 02, 2008 2.411 2.508 2.347 2.451 164,112 +0.03(+1.10%)
Aug 29, 2008 2.488 2.488 2.391 2.424 75,609 -0.02(-0.68%)
Aug 28, 2008 2.341 2.441 2.341 2.441 61,908 +0.02(+0.97%)
Aug 27, 2008 2.411 2.444 2.391 2.417 56,525 +0.01(+0.42%)
Aug 26, 2008 2.407 2.474 2.324 2.407 53,869 -0.03(-1.10%)
Aug 25, 2008 2.448 2.488 2.320 2.434 73,860 -0.05(-1.89%)
Aug 22, 2008 2.444 2.481 2.411 2.481 70,761 +0.03(+1.37%)
Aug 21, 2008 2.391 2.448 2.361 2.448 23,480 +0.04(+1.48%)
Aug 20, 2008 2.414 2.421 2.351 2.412 67,666 -0.03(-1.12%)
Aug 19, 2008 2.427 2.478 2.427 2.439 103,181 -0.09(-3.63%)
Aug 18, 2008 2.575 2.575 2.514 2.531 45,343 -0.05(-2.07%)
Aug 15, 2008 2.575 2.585 2.575 2.585 0 +0.03(+1.18%)
Aug 14, 2008 2.591 2.591 2.509 2.555 53,561 -0.02(-0.78%)
Aug 13, 2008 2.601 2.608 2.558 2.575 88,266 -0.03(-1.03%)
Aug 12, 2008 2.581 2.648 2.581 2.601 45,794 -0.04(-1.36%)
Aug 11, 2008 2.668 2.692 2.608 2.637 54,593 -0.00(-0.16%)
Aug 08, 2008 2.608 2.641 2.608 2.641 17,944 +0.06(+2.46%)
Aug 07, 2008 2.648 2.658 2.541 2.578 80,003 -0.05(-1.78%)
Aug 06, 2008 2.575 2.677 2.541 2.625 47,281 +0.03(+1.03%)
Aug 05, 2008 2.608 2.615 2.575 2.598 32,073 -0.01(-0.26%)
Aug 04, 2008 2.615 2.625 2.591 2.605 20,388 -0.03(-1.27%)
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.