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%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2007 3.324 3.524 3.277 3.444 151,332 +0.17(+5.32%)
Nov 29, 2007 3.347 3.347 3.217 3.270 68,488 -0.08(-2.30%)
Nov 28, 2007 3.270 3.421 3.270 3.347 96,003 +0.08(+2.35%)
Nov 27, 2007 3.507 3.507 3.192 3.270 120,527 -0.07(-2.20%)
Nov 26, 2007 3.360 3.394 3.344 3.344 68,787 -0.06(-1.86%)
Nov 23, 2007 3.370 3.407 3.367 3.407 36,188 +0.03(+0.89%)
Nov 21, 2007 3.427 3.427 3.277 3.377 148,940 -0.07(-1.94%)
Nov 20, 2007 3.437 3.457 3.337 3.444 148,479 +0.03(+0.88%)
Nov 19, 2007 3.808 3.808 3.347 3.414 126,691 +0.00(+0.10%)
Nov 16, 2007 3.424 3.424 3.387 3.410 26,916 -0.01(-0.29%)
Nov 15, 2007 3.304 3.424 3.304 3.421 68,757 +0.04(+1.29%)
Nov 14, 2007 3.417 3.464 3.350 3.377 48,749 -0.05(-1.37%)
Nov 13, 2007 3.360 3.444 3.344 3.424 59,516 +0.06(+1.89%)
Nov 12, 2007 3.370 3.407 3.324 3.360 71,180 +0.00(+0.10%)
Nov 09, 2007 3.344 3.387 3.290 3.357 94,508 +0.01(+0.40%)
Nov 08, 2007 3.370 3.444 3.344 3.344 232,083 -0.02(-0.50%)
Nov 07, 2007 3.461 3.491 3.354 3.360 94,508 -0.13(-3.83%)
Nov 06, 2007 3.528 3.528 3.437 3.494 84,040 -0.01(-0.19%)
Nov 05, 2007 3.477 3.558 3.477 3.501 145,058 -0.05(-1.32%)
Nov 02, 2007 3.668 3.668 3.548 3.548 84,937 -0.14(-3.81%)
Nov 01, 2007 3.628 3.728 3.568 3.688 78,358 -0.02(-0.54%)
Oct 31, 2007 3.691 3.742 3.645 3.708 142,061 +0.03(+0.82%)
Oct 30, 2007 3.578 3.695 3.578 3.678 152,529 +0.06(+1.61%)
Oct 29, 2007 3.678 3.678 3.481 3.620 386,706 -0.11(-2.91%)
Oct 26, 2007 3.775 3.778 3.645 3.728 47,254 -0.00(-0.09%)
Oct 25, 2007 3.762 3.762 3.675 3.731 33,795 +0.00(+0.09%)
Oct 24, 2007 3.671 3.728 3.635 3.728 104,676 +0.10(+2.67%)
Oct 23, 2007 3.594 3.638 3.578 3.631 58,619 +0.02(+0.65%)
Oct 22, 2007 3.578 3.611 3.551 3.608 110,060 +0.02(+0.65%)
Oct 19, 2007 3.675 3.675 3.511 3.584 169,875 -0.07(-2.01%)
Oct 18, 2007 3.738 3.738 3.548 3.658 86,134 -0.02(-0.55%)
Oct 17, 2007 3.725 3.725 3.661 3.678 39,478 -0.00(-0.09%)
Oct 16, 2007 3.815 3.815 3.645 3.681 125,612 -0.08(-2.22%)
Oct 15, 2007 3.718 3.828 3.715 3.765 39,179 +0.04(+0.99%)
Oct 12, 2007 3.785 3.845 3.728 3.728 49,646 -0.01(-0.33%)
Oct 11, 2007 3.802 3.802 3.701 3.741 43,067 -0.06(-1.70%)
Oct 10, 2007 3.748 3.838 3.681 3.805 93,311 +0.02(+0.60%)
Oct 09, 2007 3.792 3.792 3.685 3.783 62,507 -0.03(-0.68%)
Oct 08, 2007 3.735 3.808 3.735 3.808 70,283 +0.01(+0.35%)
Oct 05, 2007 3.842 3.845 3.765 3.795 118,733 +0.03(+0.89%)
Oct 04, 2007 3.731 3.775 3.705 3.762 56,824 +0.02(+0.45%)
Oct 03, 2007 3.728 3.768 3.685 3.745 55,329 -0.03(-0.88%)
Oct 02, 2007 3.812 3.812 3.681 3.778 57,721 -0.04(-1.14%)
Oct 01, 2007 3.782 3.822 3.745 3.822 68,488 +0.01(+0.35%)
Sep 28, 2007 3.808 3.838 3.705 3.808 68,787 +0.04(+1.16%)
Sep 27, 2007 3.728 3.765 3.678 3.765 54,731 +0.08(+2.27%)
Sep 26, 2007 3.772 3.772 3.678 3.681 41,870 -0.05(-1.34%)
Sep 25, 2007 3.808 3.808 3.675 3.731 115,443 -0.07(-1.93%)
Sep 24, 2007 3.745 3.828 3.695 3.805 41,571 +0.08(+2.06%)
Sep 21, 2007 3.661 3.742 3.661 3.728 79,554 +0.07(+1.83%)
Sep 20, 2007 3.594 3.661 3.594 3.661 70,881 +0.07(+1.86%)
Sep 19, 2007 3.635 3.728 3.514 3.594 96,003 -0.06(-1.74%)
Sep 18, 2007 3.588 3.658 3.517 3.658 87,330 +0.06(+1.67%)
Sep 17, 2007 3.574 3.641 3.561 3.598 59,516 +0.03(+0.75%)
Sep 14, 2007 3.584 3.594 3.467 3.571 102,583 -0.02(-0.47%)
Sep 13, 2007 3.621 3.635 3.584 3.588 30,505 -0.00(-0.08%)
Sep 12, 2007 3.568 3.601 3.568 3.591 25,421 +0.01(+0.27%)
Sep 11, 2007 3.645 3.645 3.581 3.581 17,645 +0.01(+0.28%)
Sep 10, 2007 3.655 3.668 3.571 3.571 31,403 -0.05(-1.48%)
Sep 07, 2007 3.645 3.645 3.517 3.624 39,478 +0.05(+1.31%)
Sep 06, 2007 3.531 3.614 3.514 3.578 24,823 +0.03(+0.94%)
Sep 05, 2007 3.661 3.661 3.514 3.544 65,796 -0.13(-3.56%)
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.