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 UNCHANGED
Streaming Delayed 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, 2013 5.619 5.672 5.583 5.606 83,628 -0.05(-0.94%)
Apr 29, 2013 5.561 5.686 5.551 5.659 58,075 +0.08(+1.43%)
Apr 26, 2013 5.663 5.681 5.575 5.579 87,267 -0.09(-1.65%)
Apr 25, 2013 5.659 5.712 5.646 5.672 42,932 +0.04(+0.79%)
Apr 24, 2013 5.699 5.726 5.619 5.628 41,262 -0.06(-1.02%)
Apr 23, 2013 5.699 5.748 5.619 5.686 92,720 +0.03(+0.47%)
Apr 22, 2013 5.606 5.668 5.606 5.659 24,285 +0.02(+0.32%)
Apr 19, 2013 6.570 5.677 5.623 5.641 19,316 +0.06(+1.06%)
Apr 18, 2013 5.564 5.657 5.525 5.582 67,377 -0.01(-0.16%)
Apr 17, 2013 5.573 5.631 5.540 5.591 108,244 +0.04(+0.64%)
Apr 16, 2013 5.525 5.591 5.525 5.556 127,504 +0.06(+1.13%)
Apr 15, 2013 5.489 5.500 5.454 5.493 84,102 +0.03(+0.64%)
Apr 12, 2013 5.472 5.476 5.441 5.458 47,374 +0.00(+0.08%)
Apr 11, 2013 5.432 5.472 5.419 5.454 46,132 +0.04(+0.65%)
Apr 10, 2013 5.419 5.427 5.370 5.419 51,673 +0.01(+0.25%)
Apr 09, 2013 5.463 5.472 5.370 5.405 56,490 -0.04(-0.81%)
Apr 08, 2013 5.485 5.506 5.436 5.449 20,824 -0.01(-0.18%)
Apr 05, 2013 5.476 5.476 5.436 5.459 24,019 +0.00(+0.02%)
Apr 04, 2013 5.414 5.458 5.405 5.458 45,760 +0.06(+1.16%)
Apr 03, 2013 5.441 5.441 5.379 5.396 22,637 -0.01(-0.26%)
Apr 02, 2013 5.445 5.467 5.374 5.410 38,846 -0.00(-0.08%)
Apr 01, 2013 5.405 5.436 5.405 5.414 41,905 -0.00(-0.08%)
Mar 28, 2013 5.414 5.447 5.352 5.419 50,623 -0.01(-0.24%)
Mar 27, 2013 5.458 5.494 5.405 5.432 34,113 +0.00(+0.03%)
Mar 26, 2013 5.476 5.485 5.430 5.430 44,525 -0.01(-0.18%)
Mar 25, 2013 5.414 5.449 5.379 5.440 114,885 +0.07(+1.39%)
Mar 22, 2013 5.392 5.410 5.335 5.366 43,195 +0.00(+0.08%)
Mar 21, 2013 5.339 5.383 5.326 5.361 54,395 +0.03(+0.58%)
Mar 20, 2013 5.414 5.414 5.308 5.330 31,228 -0.05(-0.99%)
Mar 19, 2013 5.396 5.401 5.322 5.383 34,018 +0.03(+0.52%)
Mar 18, 2013 5.333 5.355 5.232 5.355 35,174 +0.05(+0.99%)
Mar 15, 2013 5.421 5.421 5.210 5.303 98,981 -0.08(-1.55%)
Mar 14, 2013 5.478 5.478 5.386 5.386 59,033 -0.04(-0.73%)
Mar 13, 2013 5.496 5.496 5.386 5.426 37,669 -0.06(-1.04%)
Mar 12, 2013 5.474 5.509 5.456 5.483 40,455 +0.02(+0.40%)
Mar 11, 2013 5.557 5.557 5.417 5.461 66,390 -0.03(-0.59%)
Mar 08, 2013 5.505 5.526 5.456 5.493 25,211 +0.00(+0.03%)
Mar 07, 2013 5.426 5.505 5.417 5.492 54,037 +0.04(+0.73%)
Mar 06, 2013 5.492 5.492 5.439 5.452 36,396 -0.03(-0.48%)
Mar 05, 2013 5.535 5.535 5.461 5.478 31,411 -0.02(-0.40%)
Mar 04, 2013 5.492 5.549 5.395 5.500 98,936 -0.02(-0.32%)
Mar 01, 2013 5.514 5.531 5.492 5.518 32,682 +0.01(+0.09%)
Feb 28, 2013 5.553 5.553 5.448 5.513 79,269 -0.01(-0.17%)
Feb 27, 2013 5.499 5.549 5.499 5.522 20,447 +0.04(+0.64%)
Feb 26, 2013 5.448 5.505 5.448 5.487 34,562 +0.01(+0.24%)
Feb 25, 2013 5.461 5.514 5.461 5.474 101,713 +0.00(+0.08%)
Feb 22, 2013 5.448 5.470 5.416 5.470 56,204 +0.00(+0.00%)
Feb 21, 2013 5.514 5.514 5.404 5.470 31,794 -0.02(-0.40%)
Feb 20, 2013 5.509 5.513 5.461 5.492 19,357 +0.02(+0.40%)
Feb 19, 2013 5.500 5.553 5.408 5.470 99,491 +0.02(+0.35%)
Feb 15, 2013 5.560 5.560 5.416 5.451 73,100 +0.06(+1.13%)
Feb 14, 2013 5.451 5.459 5.359 5.390 54,344 +0.01(+0.16%)
Feb 13, 2013 5.459 5.459 5.337 5.381 62,746 +0.04(+0.82%)
Feb 12, 2013 5.385 5.459 5.337 5.337 66,920 -0.03(-0.57%)
Feb 11, 2013 5.355 5.385 5.352 5.368 91,447 +0.01(+0.16%)
Feb 08, 2013 5.346 5.359 5.346 5.359 21,936 +0.00(+0.08%)
Feb 07, 2013 5.363 5.363 5.315 5.355 27,809 -0.00(-0.08%)
Feb 06, 2013 5.359 5.359 5.341 5.359 26,218 +0.01(+0.25%)
Feb 04, 2013 5.298 5.350 5.255 5.346 85,004 +0.03(+0.66%)
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.