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 (%)
Nov 30, 2005 3.818 3.855 3.762 3.855 98,097 +0.05(+1.32%)
Nov 29, 2005 3.862 3.879 3.762 3.805 171,371 -0.09(-2.32%)
Nov 28, 2005 3.899 3.922 3.849 3.895 34,094 -0.04(-0.94%)
Nov 25, 2005 3.859 3.932 3.859 3.932 15,252 +0.04(+1.03%)
Nov 23, 2005 3.752 3.892 3.745 3.892 110,658 +0.09(+2.28%)
Nov 22, 2005 3.845 3.852 3.742 3.805 99,293 -0.07(-1.90%)
Nov 21, 2005 3.925 3.996 3.818 3.879 94,209 -0.11(-2.68%)
Nov 18, 2005 3.979 4.002 3.979 3.986 58,319 +0.01(+0.17%)
Nov 17, 2005 3.996 4.046 3.862 3.979 70,582 -0.08(-1.90%)
Nov 16, 2005 3.996 4.123 3.996 4.056 51,142 +0.08(+2.10%)
Nov 15, 2005 3.919 3.979 3.852 3.972 79,255 +0.05(+1.37%)
Nov 14, 2005 3.952 3.962 3.872 3.919 116,340 -0.01(-0.26%)
Nov 11, 2005 3.892 3.959 3.882 3.929 29,309 +0.04(+1.12%)
Nov 10, 2005 3.895 3.912 3.882 3.885 45,758 -0.03(-0.77%)
Nov 09, 2005 3.895 3.915 3.879 3.915 69,684 +0.02(+0.51%)
Nov 08, 2005 3.879 3.915 3.845 3.895 87,031 -0.01(-0.26%)
Nov 07, 2005 3.875 3.919 3.872 3.905 58,918 +0.03(+0.71%)
Nov 04, 2005 3.905 3.909 3.862 3.878 25,720 -0.02(-0.45%)
Nov 03, 2005 3.849 3.895 3.818 3.895 70,881 +0.04(+1.13%)
Nov 02, 2005 3.818 3.889 3.818 3.852 37,085 +0.03(+0.79%)
Nov 01, 2005 3.849 3.942 3.822 3.822 84,638 +0.01(+0.18%)
Oct 31, 2005 3.895 3.945 3.788 3.815 70,582 -0.08(-2.06%)
Oct 28, 2005 3.959 3.959 3.849 3.895 63,105 -0.08(-2.10%)
Oct 27, 2005 3.939 4.009 3.925 3.979 21,234 +0.07(+1.88%)
Oct 26, 2005 3.919 4.009 3.905 3.905 52,338 +0.01(+0.26%)
Oct 25, 2005 3.996 4.042 3.895 3.895 34,393 -0.13(-3.24%)
Oct 24, 2005 4.012 4.026 3.929 4.026 73,273 +0.02(+0.58%)
Oct 21, 2005 3.945 4.036 3.945 4.002 71,180 +0.07(+1.87%)
Oct 20, 2005 3.895 3.939 3.875 3.929 61,908 +0.04(+1.03%)
Oct 19, 2005 3.949 3.952 3.845 3.889 72,974 -0.09(-2.27%)
Oct 18, 2005 3.952 3.996 3.952 3.979 34,094 -0.01(-0.17%)
Oct 17, 2005 4.046 4.059 3.945 3.986 122,920 -0.07(-1.65%)
Oct 14, 2005 4.046 4.133 4.019 4.052 51,142 -0.01(-0.16%)
Oct 13, 2005 4.146 4.183 4.029 4.059 66,694 -0.07(-1.70%)
Oct 12, 2005 4.180 4.180 4.113 4.129 54,731 -0.02(-0.40%)
Oct 11, 2005 4.190 4.196 4.146 4.146 24,524 -0.07(-1.59%)
Oct 10, 2005 4.223 4.240 4.213 4.213 36,188 +0.02(+0.56%)
Oct 07, 2005 4.213 4.230 4.180 4.190 27,215 +0.01(+0.24%)
Oct 06, 2005 4.297 4.297 4.113 4.180 91,517 -0.15(-3.47%)
Oct 05, 2005 4.330 4.337 4.290 4.330 29,608 +0.03(+0.62%)
Oct 04, 2005 4.337 4.464 4.297 4.303 43,067 -0.03(-0.77%)
Oct 03, 2005 4.340 4.414 4.330 4.337 27,814 +0.01(+0.15%)
Sep 30, 2005 4.397 4.397 4.313 4.330 30,505 -0.05(-1.14%)
Sep 29, 2005 4.350 4.394 4.347 4.380 21,832 +0.02(+0.54%)
Sep 28, 2005 4.350 4.410 4.347 4.357 81,049 -0.05(-1.21%)
Sep 27, 2005 4.390 4.410 4.347 4.410 38,580 +0.04(+0.92%)
Sep 26, 2005 4.380 4.394 4.360 4.370 23,926 +0.02(+0.54%)
Sep 23, 2005 4.347 4.373 4.327 4.347 25,720 -0.02(-0.38%)
Sep 22, 2005 4.373 4.380 4.323 4.363 51,740 +0.00(+0.08%)
Sep 21, 2005 4.387 4.400 4.353 4.360 39,179 -0.07(-1.51%)
Sep 20, 2005 4.450 4.470 4.427 4.427 24,823 -0.04(-0.97%)
Sep 19, 2005 4.504 4.514 4.470 4.470 31,702 +0.34(+8.35%)
Sep 16, 2005 4.521 4.126 4.126 4.126 65,796 -0.40(-8.93%)
Sep 15, 2005 4.527 4.551 4.514 4.531 30,505 -0.01(-0.29%)
Sep 14, 2005 4.521 4.544 4.514 4.544 38,281 +0.02(+0.44%)
Sep 13, 2005 4.551 4.551 4.521 4.524 45,459 -0.04(-0.88%)
Sep 12, 2005 4.587 4.594 4.557 4.564 23,627 -0.02(-0.51%)
Sep 09, 2005 4.564 4.628 4.517 4.587 46,356 +0.05(+1.03%)
Sep 08, 2005 4.594 4.614 4.541 4.541 41,272 -0.05(-1.16%)
Sep 07, 2005 4.564 4.594 4.514 4.594 36,487 +0.06(+1.40%)
Sep 06, 2005 4.574 4.574 4.531 4.531 48,450 +0.00(+0.00%)
Sep 02, 2005 4.577 4.577 4.524 4.531 35,590 +0.01(+0.15%)
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.