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, 2012 5.089 5.110 5.050 5.110 39,419 +0.03(+0.63%)
Oct 26, 2012 5.093 5.078 5.078 5.078 59,426 -0.04(-0.88%)
Oct 25, 2012 5.034 5.127 5.034 5.123 27,807 +0.07(+1.34%)
Oct 24, 2012 5.000 5.067 5.000 5.055 58,431 +0.05(+0.93%)
Oct 23, 2012 5.089 5.122 5.004 5.008 94,736 -0.16(-3.15%)
Oct 19, 2012 5.133 5.171 5.121 5.171 63,171 +0.07(+1.40%)
Oct 18, 2012 5.121 5.179 5.062 5.099 29,707 -0.05(-0.98%)
Oct 17, 2012 5.158 5.175 5.125 5.150 37,668 +0.03(+0.66%)
Oct 16, 2012 5.095 5.145 5.057 5.116 72,097 +0.06(+1.15%)
Oct 15, 2012 5.049 5.074 5.049 5.058 51,349 +0.03(+0.60%)
Oct 12, 2012 5.015 5.062 5.015 5.028 28,333 +0.02(+0.42%)
Oct 11, 2012 4.956 5.062 4.956 5.007 91,462 +0.04(+0.76%)
Oct 10, 2012 5.121 5.133 4.969 4.969 95,192 -0.15(-2.95%)
Oct 09, 2012 5.070 5.175 5.057 5.120 45,961 +0.04(+0.73%)
Oct 08, 2012 5.024 5.087 5.024 5.083 31,793 +0.03(+0.58%)
Oct 05, 2012 5.019 5.083 5.011 5.053 74,641 +0.03(+0.67%)
Oct 04, 2012 5.011 5.049 5.007 5.019 23,066 +0.00(+0.00%)
Oct 03, 2012 5.032 5.083 4.998 5.019 56,861 -0.04(-0.75%)
Oct 02, 2012 5.066 5.095 5.025 5.057 30,051 -0.01(-0.17%)
Oct 01, 2012 5.154 5.167 5.057 5.066 26,829 -0.05(-1.00%)
Sep 28, 2012 5.045 5.124 5.032 5.117 49,864 +0.10(+2.03%)
Sep 27, 2012 5.045 5.095 5.015 5.015 56,691 -0.04(-0.83%)
Sep 26, 2012 5.074 5.074 5.036 5.057 17,988 -0.01(-0.25%)
Sep 25, 2012 5.057 5.095 5.045 5.070 16,500 +0.01(+0.17%)
Sep 24, 2012 5.040 5.062 5.019 5.062 26,316 +0.03(+0.67%)
Sep 21, 2012 5.062 5.074 4.986 5.028 80,188 -0.05(-0.93%)
Sep 20, 2012 5.003 5.087 4.990 5.075 36,311 +0.05(+1.02%)
Sep 19, 2012 5.011 5.083 4.960 5.024 57,284 +0.04(+0.81%)
Sep 18, 2012 4.988 5.017 4.967 4.983 49,397 +0.00(+0.00%)
Sep 17, 2012 4.996 5.050 4.983 4.983 29,765 -0.03(-0.67%)
Sep 14, 2012 4.996 5.063 4.983 5.017 54,877 +0.01(+0.25%)
Sep 13, 2012 5.038 5.038 5.000 5.004 62,461 -0.03(-0.58%)
Sep 12, 2012 5.021 5.049 4.996 5.034 91,207 +0.06(+1.26%)
Sep 11, 2012 4.962 4.983 4.941 4.971 33,545 +0.01(+0.25%)
Sep 10, 2012 4.962 5.015 4.816 4.958 77,095 +0.00(+0.00%)
Sep 07, 2012 4.933 5.025 4.933 4.958 35,341 +0.01(+0.25%)
Sep 06, 2012 4.962 5.004 4.946 4.946 40,951 -0.02(-0.34%)
Sep 05, 2012 4.996 4.996 4.950 4.962 31,678 -0.02(-0.34%)
Sep 04, 2012 5.017 5.017 4.921 4.979 29,371 -0.04(-0.75%)
Aug 31, 2012 5.013 5.017 4.967 5.017 13,792 +0.05(+0.93%)
Aug 30, 2012 4.962 5.004 4.962 4.971 16,975 -0.01(-0.25%)
Aug 29, 2012 4.971 5.000 4.967 4.983 14,459 +0.02(+0.42%)
Aug 27, 2012 5.042 5.042 4.962 4.962 58,170 -0.06(-1.25%)
Aug 24, 2012 4.992 5.025 4.983 5.025 33,314 -0.02(-0.33%)
Aug 23, 2012 5.142 5.142 4.996 5.042 56,704 +0.00(+0.00%)
Aug 22, 2012 5.172 5.172 4.992 5.042 103,981 -0.07(-1.42%)
Aug 21, 2012 5.165 5.165 5.082 5.115 37,121 +0.02(+0.49%)
Aug 20, 2012 5.098 5.161 5.040 5.090 47,698 -0.04(-0.73%)
Aug 17, 2012 5.078 5.161 5.078 5.128 28,361 +0.02(+0.41%)
Aug 16, 2012 5.103 5.141 5.078 5.107 20,204 +0.04(+0.82%)
Aug 15, 2012 5.057 5.119 5.057 5.065 36,461 -0.02(-0.37%)
Aug 14, 2012 5.073 5.102 5.073 5.084 19,055 +0.01(+0.29%)
Aug 13, 2012 4.969 5.069 4.969 5.069 29,197 +0.10(+2.01%)
Aug 10, 2012 5.032 5.032 4.969 4.969 33,469 -0.07(-1.47%)
Aug 09, 2012 5.044 5.273 5.032 5.043 66,233 -0.02(-0.38%)
Aug 08, 2012 5.036 5.128 5.036 5.063 41,417 +0.03(+0.62%)
Aug 07, 2012 5.036 5.094 5.003 5.032 24,147 +0.04(+0.75%)
Aug 06, 2012 4.974 5.028 4.974 4.994 30,002 +0.01(+0.28%)
Aug 03, 2012 5.015 5.015 4.969 4.980 21,504 +0.00(+0.05%)
Aug 02, 2012 4.940 4.978 4.894 4.978 60,034 +0.05(+0.97%)
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.