Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated (NY: PFO )

9.490 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2016 6.612 6.657 6.607 6.657 32,504 +0.06(+0.84%)
Apr 28, 2016 6.601 6.685 6.568 6.601 35,816 -0.01(-0.08%)
Apr 27, 2016 6.635 6.635 6.568 6.607 31,009 +0.00(+0.00%)
Apr 26, 2016 6.573 6.674 6.573 6.607 54,252 +0.03(+0.42%)
Apr 25, 2016 6.612 6.635 6.579 6.579 18,098 -0.08(-1.17%)
Apr 22, 2016 6.701 6.713 6.573 6.657 41,826 -0.04(-0.58%)
Apr 21, 2016 6.690 6.746 6.657 6.696 24,031 +0.05(+0.75%)
Apr 20, 2016 6.752 6.796 6.646 6.646 55,458 -0.04(-0.63%)
Apr 19, 2016 6.661 6.689 6.594 6.689 39,734 +0.07(+1.09%)
Apr 18, 2016 6.500 6.628 6.429 6.617 34,977 +0.12(+1.79%)
Apr 15, 2016 6.534 6.534 6.445 6.500 39,835 +0.04(+0.60%)
Apr 14, 2016 6.506 6.528 6.431 6.462 28,885 -0.01(-0.17%)
Apr 13, 2016 6.489 6.534 6.451 6.473 47,955 -0.08(-1.18%)
Apr 12, 2016 6.628 6.644 6.550 6.550 44,269 -0.11(-1.66%)
Apr 11, 2016 6.644 6.716 6.567 6.661 47,177 +0.03(+0.50%)
Apr 08, 2016 6.617 6.683 6.561 6.628 39,805 +0.06(+0.93%)
Apr 07, 2016 6.567 6.611 6.517 6.567 37,094 +0.02(+0.34%)
Apr 06, 2016 6.517 6.600 6.517 6.545 17,558 +0.06(+0.94%)
Apr 05, 2016 6.434 6.484 6.379 6.484 52,044 -0.01(-0.09%)
Apr 04, 2016 6.550 6.550 6.445 6.489 29,465 -0.04(-0.59%)
Apr 01, 2016 6.528 6.561 6.495 6.528 72,964 -0.01(-0.08%)
Mar 31, 2016 6.639 6.639 6.506 6.534 29,704 -0.11(-1.58%)
Mar 30, 2016 6.583 6.639 6.434 6.639 37,244 +0.08(+1.18%)
Mar 29, 2016 6.628 6.644 6.550 6.561 54,333 -0.04(-0.59%)
Mar 28, 2016 6.556 6.600 6.503 6.600 93,798 +0.09(+1.45%)
Mar 24, 2016 6.523 6.506 6.506 6.506 37,385 -0.02(-0.34%)
Mar 23, 2016 6.467 6.528 6.453 6.528 25,174 +0.08(+1.20%)
Mar 22, 2016 6.401 6.489 6.401 6.451 61,286 +0.01(+0.17%)
Mar 21, 2016 6.495 6.556 6.379 6.439 42,521 +0.01(+0.11%)
Mar 18, 2016 6.454 6.493 6.411 6.432 40,936 +0.03(+0.43%)
Mar 17, 2016 6.328 6.454 6.328 6.405 35,799 +0.10(+1.57%)
Mar 16, 2016 6.300 6.366 6.266 6.306 22,990 +0.03(+0.44%)
Mar 15, 2016 6.410 6.460 6.251 6.278 56,026 -0.12(-1.90%)
Mar 14, 2016 6.328 6.421 6.317 6.400 40,989 +0.05(+0.79%)
Mar 11, 2016 6.300 6.360 6.262 6.350 35,520 +0.07(+1.05%)
Mar 10, 2016 6.300 6.300 6.256 6.284 29,061 +0.04(+0.60%)
Mar 09, 2016 6.185 6.256 6.152 6.246 14,679 +0.09(+1.45%)
Mar 08, 2016 6.229 6.229 6.108 6.157 30,190 -0.08(-1.24%)
Mar 07, 2016 6.245 6.251 6.196 6.234 38,496 +0.02(+0.27%)
Mar 04, 2016 6.152 6.218 6.146 6.218 28,476 +0.07(+1.10%)
Mar 03, 2016 6.124 6.157 6.108 6.150 16,976 +0.01(+0.15%)
Mar 02, 2016 6.146 6.185 6.119 6.141 40,853 +0.05(+0.82%)
Mar 01, 2016 6.174 6.183 6.053 6.091 40,991 -0.02(-0.27%)
Feb 29, 2016 6.201 6.201 6.086 6.108 62,765 -0.04(-0.63%)
Feb 26, 2016 6.229 6.311 6.102 6.146 74,009 -0.04(-0.62%)
Feb 25, 2016 6.152 6.201 6.108 6.185 101,241 +0.06(+0.99%)
Feb 24, 2016 6.091 6.190 6.036 6.124 65,978 +0.02(+0.27%)
Feb 23, 2016 6.047 6.108 6.042 6.108 129,641 +0.06(+0.91%)
Feb 22, 2016 6.069 6.127 6.042 6.053 76,050 +0.02(+0.36%)
Feb 19, 2016 5.981 6.036 5.970 6.031 63,899 +0.04(+0.74%)
Feb 18, 2016 6.020 6.020 5.954 5.987 37,605 +0.01(+0.12%)
Feb 17, 2016 5.865 5.985 5.849 5.979 80,811 +0.16(+2.72%)
Feb 16, 2016 5.843 5.848 5.794 5.821 46,179 +0.04(+0.66%)
Feb 12, 2016 5.766 5.783 5.783 5.783 25,614 +0.07(+1.15%)
Feb 11, 2016 5.821 5.821 5.673 5.717 72,635 -0.16(-2.79%)
Feb 10, 2016 5.728 6.007 5.728 5.881 192,011 +0.14(+2.38%)
Feb 09, 2016 5.739 5.854 5.690 5.744 93,523 -0.11(-1.87%)
Feb 08, 2016 5.876 5.930 5.764 5.854 48,180 -0.07(-1.20%)
Feb 05, 2016 6.001 6.076 5.897 5.925 57,894 -0.08(-1.28%)
Feb 04, 2016 5.947 6.056 5.947 6.001 54,983 +0.07(+1.11%)
Feb 03, 2016 5.947 5.947 5.903 5.936 67,755 -0.02(-0.26%)
Feb 02, 2016 5.919 5.958 5.896 5.951 31,853 +0.02(+0.35%)
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.