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 (%)
Apr 30, 2009 1.679 1.689 1.619 1.682 101,154 +0.03(+2.03%)
Apr 29, 2009 1.635 1.655 1.630 1.649 34,383 +0.04(+2.28%)
Apr 28, 2009 1.612 1.635 1.602 1.612 19,736 -0.02(-1.43%)
Apr 27, 2009 1.582 1.672 1.572 1.635 119,198 -0.04(-2.20%)
Apr 24, 2009 1.662 1.673 1.645 1.672 53,392 +0.03(+1.63%)
Apr 23, 2009 1.568 1.669 1.568 1.645 83,406 +0.06(+4.02%)
Apr 22, 2009 1.558 1.612 1.548 1.582 88,305 -0.02(-1.25%)
Apr 21, 2009 1.592 1.655 1.575 1.602 74,178 -0.07(-4.20%)
Apr 20, 2009 1.716 1.719 1.625 1.672 91,720 -0.05(-2.72%)
Apr 17, 2009 1.729 1.732 1.689 1.719 181,188 -0.00(-0.19%)
Apr 16, 2009 1.669 1.723 1.665 1.722 455,161 +0.05(+3.00%)
Apr 15, 2009 1.652 1.672 1.652 1.672 73,392 +0.02(+1.21%)
Apr 14, 2009 1.665 1.672 1.639 1.652 116,683 +0.01(+0.82%)
Apr 13, 2009 1.625 1.672 1.605 1.639 107,494 +0.04(+2.73%)
Apr 09, 2009 1.588 1.672 1.582 1.595 112,183 +0.01(+0.42%)
Apr 08, 2009 1.538 1.601 1.518 1.588 46,831 +0.07(+4.86%)
Apr 07, 2009 1.528 1.528 1.465 1.515 85,664 +0.02(+1.12%)
Apr 06, 2009 1.508 1.548 1.495 1.498 99,788 -0.07(-4.68%)
Apr 03, 2009 1.522 1.588 1.508 1.572 65,405 +0.01(+0.86%)
Apr 02, 2009 1.532 1.588 1.532 1.558 91,753 +0.05(+3.10%)
Apr 01, 2009 1.451 1.588 1.451 1.512 80,886 +0.03(+2.15%)
Mar 31, 2009 1.438 1.568 1.421 1.480 64,424 +0.09(+6.63%)
Mar 30, 2009 1.431 1.435 1.369 1.388 31,159 -0.14(-8.99%)
Mar 26, 2009 1.491 1.572 1.465 1.525 60,994 +0.03(+2.24%)
Mar 25, 2009 1.455 1.552 1.418 1.491 82,841 +0.04(+2.53%)
Mar 24, 2009 1.371 1.488 1.368 1.455 132,472 -0.00(-0.23%)
Mar 23, 2009 1.448 1.458 1.376 1.458 131,919 +0.14(+10.66%)
Mar 20, 2009 1.324 1.391 1.294 1.318 101,878 -0.11(-7.94%)
Mar 19, 2009 1.401 1.455 1.378 1.431 134,754 +0.06(+4.65%)
Mar 18, 2009 1.321 1.371 1.298 1.368 112,332 +0.07(+5.68%)
Mar 17, 2009 1.237 1.304 1.231 1.294 57,713 +0.03(+2.65%)
Mar 16, 2009 1.304 1.304 1.170 1.261 233,546 -0.03(-2.33%)
Mar 13, 2009 1.291 1.337 1.274 1.291 0 +0.03(+2.12%)
Mar 12, 2009 1.124 1.283 1.115 1.264 216,361 +0.14(+12.84%)
Mar 11, 2009 1.087 1.211 1.087 1.120 225,948 -0.01(-0.89%)
Mar 10, 2009 1.047 1.177 1.043 1.130 152,825 +0.09(+8.68%)
Mar 09, 2009 1.010 1.103 1.010 1.040 166,344 -0.04(-4.01%)
Mar 06, 2009 1.177 1.214 1.043 1.083 0 -0.10(-8.38%)
Mar 05, 2009 1.267 1.277 1.177 1.183 74,256 -0.10(-7.91%)
Mar 04, 2009 1.244 1.318 1.244 1.284 94,898 -0.09(-6.34%)
Mar 02, 2009 1.445 1.471 1.371 1.371 141,386 -0.13(-8.89%)
Feb 27, 2009 1.565 1.568 1.431 1.505 0 -0.15(-9.09%)
Feb 26, 2009 1.592 1.713 1.572 1.655 91,172 +0.08(+5.10%)
Feb 25, 2009 1.501 1.632 1.408 1.575 137,822 +0.09(+5.84%)
Feb 24, 2009 1.321 1.488 1.271 1.488 196,065 +0.15(+11.53%)
Feb 23, 2009 1.498 1.511 1.324 1.334 180,330 -0.19(-12.38%)
Feb 20, 2009 1.548 1.562 1.321 1.523 496,333 -0.03(-1.85%)
Feb 19, 2009 1.555 1.659 1.552 1.552 124,865 -0.05(-3.33%)
Feb 18, 2009 1.756 1.772 1.538 1.605 266,273 -0.11(-6.25%)
Feb 17, 2009 1.739 1.752 1.689 1.712 290,423 -0.05(-2.85%)
Feb 13, 2009 1.772 1.789 1.739 1.762 206,268 -0.01(-0.57%)
Feb 12, 2009 1.786 1.789 1.752 1.772 225,158 -0.00(-0.00%)
Feb 11, 2009 1.786 1.836 1.772 1.772 217,889 -0.02(-0.93%)
Feb 10, 2009 1.799 1.799 1.739 1.789 281,455 +0.03(+1.91%)
Feb 09, 2009 1.639 1.806 1.639 1.756 970,704 +0.16(+10.29%)
Feb 06, 2009 1.571 1.602 1.532 1.592 57,423 +0.05(+3.48%)
Feb 05, 2009 1.565 1.565 1.448 1.538 74,878 -0.02(-1.38%)
Feb 04, 2009 1.582 1.622 1.555 1.560 67,007 -0.04(-2.62%)
Feb 03, 2009 1.619 1.652 1.568 1.602 51,242 -0.02(-1.03%)
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.