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, 2009 2.484 2.491 2.441 2.488 54,653 +0.02(+0.81%)
Nov 27, 2009 2.341 2.481 2.341 2.468 37,534 -0.00(-0.19%)
Nov 25, 2009 2.464 2.491 2.451 2.472 58,645 +0.03(+1.43%)
Nov 24, 2009 2.431 2.471 2.431 2.438 77,302 -0.02(-0.82%)
Nov 23, 2009 2.585 2.585 2.441 2.458 43,446 +0.02(+0.69%)
Nov 20, 2009 2.458 2.474 2.434 2.441 76,889 -0.00(-0.14%)
Nov 19, 2009 2.471 2.471 2.424 2.444 148,183 -0.02(-0.95%)
Nov 18, 2009 2.424 2.468 2.407 2.468 107,936 +0.04(+1.51%)
Nov 17, 2009 2.448 2.448 2.401 2.431 97,367 -0.02(-0.68%)
Nov 16, 2009 2.454 2.454 2.438 2.448 80,484 +0.03(+1.11%)
Nov 13, 2009 2.414 2.421 2.394 2.421 79,057 +0.02(+0.84%)
Nov 12, 2009 2.434 2.434 2.397 2.401 44,445 -0.04(-1.51%)
Nov 11, 2009 2.417 2.438 2.417 2.438 53,023 +0.01(+0.55%)
Nov 10, 2009 2.417 2.438 2.417 2.424 96,198 +0.01(+0.42%)
Nov 09, 2009 2.371 2.417 2.371 2.414 143,969 +0.04(+1.83%)
Nov 06, 2009 2.377 2.394 2.347 2.371 127,523 -0.03(-1.12%)
Nov 05, 2009 2.387 2.401 2.354 2.397 139,489 +0.03(+1.41%)
Nov 04, 2009 2.384 2.404 2.364 2.364 96,084 +0.00(+0.14%)
Nov 03, 2009 2.384 2.384 2.300 2.361 127,738 -0.07(-2.75%)
Nov 02, 2009 2.247 2.454 2.247 2.427 84,303 +0.05(+2.11%)
Oct 30, 2009 2.417 2.421 2.372 2.377 32,775 -0.06(-2.60%)
Oct 29, 2009 2.441 2.474 2.411 2.441 83,986 +0.02(+0.69%)
Oct 28, 2009 2.491 2.491 2.344 2.424 71,000 -0.07(-2.68%)
Oct 27, 2009 2.491 2.491 2.468 2.491 54,426 +0.01(+0.54%)
Oct 26, 2009 2.478 2.491 2.476 2.478 24,338 +0.00(+0.13%)
Oct 23, 2009 2.474 2.478 2.431 2.474 49,371 +0.01(+0.58%)
Oct 22, 2009 2.501 2.501 2.460 2.460 46,530 -0.02(-0.85%)
Oct 21, 2009 2.501 2.501 2.454 2.481 55,383 -0.00(-0.13%)
Oct 20, 2009 2.498 2.504 2.481 2.484 41,577 -0.02(-0.80%)
Oct 19, 2009 2.498 2.508 2.484 2.504 37,327 +0.01(+0.27%)
Oct 16, 2009 2.501 2.504 2.461 2.498 58,334 +0.01(+0.27%)
Oct 15, 2009 2.454 2.494 2.451 2.491 68,515 +0.02(+0.81%)
Oct 14, 2009 2.448 2.481 2.441 2.471 94,618 +0.02(+0.68%)
Oct 13, 2009 2.504 2.504 2.441 2.454 48,994 -0.04(-1.61%)
Oct 12, 2009 2.461 2.501 2.448 2.494 88,745 +0.03(+1.36%)
Oct 09, 2009 2.444 2.484 2.444 2.461 53,639 -0.01(-0.41%)
Oct 08, 2009 2.471 2.491 2.441 2.471 33,197 +0.02(+0.81%)
Oct 07, 2009 2.441 2.474 2.441 2.451 40,315 -0.00(-0.13%)
Oct 06, 2009 2.424 2.461 2.414 2.454 114,232 +0.04(+1.52%)
Oct 05, 2009 2.391 2.424 2.391 2.417 51,737 -0.01(-0.28%)
Oct 02, 2009 2.434 2.441 2.417 2.424 39,645 -0.02(-0.68%)
Oct 01, 2009 2.448 2.454 2.420 2.441 65,306 +0.01(+0.41%)
Sep 30, 2009 2.468 2.468 2.431 2.431 25,678 -0.01(-0.55%)
Sep 29, 2009 2.481 2.481 2.441 2.444 45,815 -0.02(-0.68%)
Sep 28, 2009 2.438 2.481 2.438 2.461 41,652 +0.00(+0.14%)
Sep 25, 2009 2.314 2.458 2.314 2.458 126,449 +0.05(+2.08%)
Sep 24, 2009 2.407 2.417 2.394 2.407 26,800 -0.01(-0.41%)
Sep 23, 2009 2.417 2.417 2.391 2.417 92,214 +0.03(+1.26%)
Sep 22, 2009 2.417 2.417 2.377 2.387 51,632 -0.01(-0.33%)
Sep 21, 2009 2.424 2.424 2.384 2.395 23,402 -0.03(-1.19%)
Sep 18, 2009 2.407 2.424 2.391 2.424 56,079 +0.03(+1.10%)
Sep 17, 2009 2.364 2.407 2.364 2.398 49,802 +0.04(+1.86%)
Sep 16, 2009 2.341 2.397 2.341 2.354 68,694 +0.04(+1.59%)
Sep 15, 2009 2.317 2.317 2.308 2.317 22,867 +0.00(+0.14%)
Sep 14, 2009 2.260 2.314 2.260 2.314 89,286 +0.05(+2.37%)
Sep 11, 2009 2.307 2.310 2.247 2.260 76,764 -0.03(-1.17%)
Sep 10, 2009 2.277 2.330 2.277 2.287 55,254 +0.00(+0.00%)
Sep 09, 2009 2.264 2.294 2.264 2.287 23,330 +0.00(+0.15%)
Sep 08, 2009 2.267 2.284 2.260 2.284 21,518 +0.02(+0.89%)
Sep 04, 2009 2.254 2.264 2.247 2.264 22,430 +0.02(+0.74%)
Sep 03, 2009 2.200 2.327 2.200 2.247 171,463 +0.03(+1.36%)
Sep 02, 2009 2.197 2.232 2.197 2.217 43,485 -0.00(-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.