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 (%)
Dec 31, 2007 3.167 3.194 3.133 3.163 183,287 -0.03(-0.94%)
Dec 28, 2007 3.240 3.314 3.160 3.194 298,072 -0.10(-3.05%)
Dec 27, 2007 3.394 3.571 3.210 3.294 421,639 +0.12(+3.79%)
Dec 26, 2007 3.056 3.267 2.973 3.174 298,736 +0.13(+4.40%)
Dec 24, 2007 3.063 3.097 2.963 3.040 112,437 -0.04(-1.41%)
Dec 21, 2007 3.060 3.127 2.949 3.083 265,842 +0.00(+0.11%)
Dec 20, 2007 2.966 3.083 2.966 3.080 275,411 +0.04(+1.25%)
Dec 19, 2007 2.960 3.140 2.960 3.042 169,852 +0.05(+1.52%)
Dec 18, 2007 2.983 3.143 2.976 2.996 269,131 -0.02(-0.78%)
Dec 17, 2007 3.097 3.097 2.983 3.020 181,813 -0.07(-2.27%)
Dec 14, 2007 3.137 3.174 3.046 3.090 154,003 -0.03(-0.96%)
Dec 13, 2007 3.117 3.160 3.073 3.120 141,443 -0.04(-1.37%)
Dec 12, 2007 3.234 3.234 3.093 3.163 121,707 -0.08(-2.37%)
Dec 11, 2007 3.277 3.334 3.204 3.240 74,160 -0.06(-1.82%)
Dec 10, 2007 3.331 3.344 3.281 3.301 77,450 -0.01(-0.30%)
Dec 07, 2007 3.337 3.341 3.234 3.311 154,900 -0.07(-1.98%)
Dec 06, 2007 3.277 3.411 3.274 3.378 316,080 -0.05(-1.46%)
Dec 05, 2007 3.384 3.428 3.361 3.428 86,122 +0.02(+0.69%)
Dec 04, 2007 3.431 3.474 3.361 3.404 135,768 -0.07(-2.12%)
Dec 03, 2007 3.411 3.575 3.364 3.478 126,192 +0.03(+0.97%)
Nov 30, 2007 3.324 3.525 3.277 3.444 151,311 +0.17(+5.32%)
Nov 29, 2007 3.347 3.347 3.217 3.271 68,479 -0.08(-2.30%)
Nov 28, 2007 3.271 3.421 3.271 3.347 95,990 +0.08(+2.35%)
Nov 27, 2007 3.508 3.508 3.192 3.271 120,511 -0.07(-2.20%)
Nov 26, 2007 3.361 3.394 3.344 3.344 68,778 -0.06(-1.86%)
Nov 23, 2007 3.371 3.408 3.367 3.408 36,183 +0.03(+0.89%)
Nov 21, 2007 3.428 3.428 3.277 3.378 148,919 -0.07(-1.94%)
Nov 20, 2007 3.438 3.458 3.337 3.444 148,459 +0.03(+0.88%)
Nov 19, 2007 3.809 3.809 3.347 3.414 126,674 +0.00(+0.10%)
Nov 16, 2007 3.424 3.424 3.388 3.411 26,913 -0.01(-0.29%)
Nov 15, 2007 3.304 3.424 3.304 3.421 68,748 +0.04(+1.29%)
Nov 14, 2007 3.418 3.464 3.351 3.378 48,742 -0.05(-1.37%)
Nov 13, 2007 3.361 3.444 3.344 3.424 59,508 +0.06(+1.89%)
Nov 12, 2007 3.371 3.408 3.324 3.361 71,170 +0.00(+0.10%)
Nov 09, 2007 3.344 3.388 3.291 3.357 94,495 +0.01(+0.40%)
Nov 08, 2007 3.371 3.444 3.344 3.344 232,051 -0.02(-0.50%)
Nov 07, 2007 3.461 3.491 3.354 3.361 94,495 -0.13(-3.83%)
Nov 06, 2007 3.528 3.528 3.438 3.495 84,028 -0.01(-0.19%)
Nov 05, 2007 3.478 3.558 3.478 3.501 145,038 -0.05(-1.32%)
Nov 02, 2007 3.668 3.668 3.548 3.548 84,926 -0.14(-3.81%)
Nov 01, 2007 3.628 3.729 3.568 3.689 78,347 -0.02(-0.54%)
Oct 31, 2007 3.692 3.742 3.645 3.709 142,041 +0.03(+0.82%)
Oct 30, 2007 3.578 3.695 3.578 3.678 152,508 +0.06(+1.61%)
Oct 29, 2007 3.678 3.678 3.481 3.620 386,652 -0.11(-2.91%)
Oct 26, 2007 3.775 3.779 3.645 3.729 47,247 -0.00(-0.09%)
Oct 25, 2007 3.762 3.762 3.675 3.732 33,791 +0.00(+0.09%)
Oct 24, 2007 3.672 3.729 3.635 3.729 104,662 +0.10(+2.67%)
Oct 23, 2007 3.595 3.638 3.578 3.632 58,610 +0.02(+0.65%)
Oct 22, 2007 3.578 3.612 3.551 3.608 110,045 +0.02(+0.65%)
Oct 19, 2007 3.675 3.675 3.511 3.585 169,852 -0.07(-2.01%)
Oct 18, 2007 3.739 3.739 3.548 3.658 86,122 -0.02(-0.55%)
Oct 17, 2007 3.725 3.725 3.662 3.678 39,472 -0.00(-0.09%)
Oct 16, 2007 3.816 3.816 3.645 3.682 125,594 -0.08(-2.22%)
Oct 15, 2007 3.719 3.829 3.715 3.765 39,173 +0.04(+0.99%)
Oct 12, 2007 3.785 3.846 3.729 3.729 49,639 -0.01(-0.33%)
Oct 11, 2007 3.802 3.802 3.702 3.741 43,061 -0.06(-1.70%)
Oct 10, 2007 3.749 3.839 3.682 3.806 93,299 +0.02(+0.60%)
Oct 09, 2007 3.792 3.792 3.685 3.783 62,498 -0.03(-0.68%)
Oct 08, 2007 3.735 3.809 3.735 3.809 70,273 +0.01(+0.35%)
Oct 05, 2007 3.842 3.846 3.765 3.796 118,717 +0.03(+0.89%)
Oct 04, 2007 3.732 3.775 3.705 3.762 56,816 +0.02(+0.45%)
Oct 03, 2007 3.729 3.769 3.685 3.745 55,321 -0.03(-0.88%)
Oct 02, 2007 3.812 3.812 3.682 3.779 57,713 -0.04(-1.14%)
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.