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 UNCHANGED
Streaming Delayed Price Updated: 2:35 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, 2020 8.895 8.918 8.444 8.609 106,609 -0.31(-3.46%)
Apr 29, 2020 8.744 8.955 8.744 8.918 75,021 +0.30(+3.49%)
Apr 28, 2020 8.541 8.644 8.541 8.617 58,061 +0.05(+0.53%)
Apr 27, 2020 8.428 8.785 8.338 8.571 79,340 +0.14(+1.70%)
Apr 24, 2020 8.112 8.519 8.072 8.428 121,589 +0.48(+6.06%)
Apr 23, 2020 8.112 8.112 7.902 7.947 61,416 -0.08(-1.03%)
Apr 22, 2020 7.947 8.112 7.947 8.030 40,446 +0.13(+1.64%)
Apr 21, 2020 8.311 8.446 7.877 7.900 37,324 -0.56(-6.63%)
Apr 20, 2020 8.184 8.524 8.169 8.461 30,024 +0.05(+0.62%)
Apr 17, 2020 8.902 8.902 8.378 8.408 52,267 -0.12(-1.40%)
Apr 16, 2020 8.483 8.528 8.264 8.528 39,835 +0.14(+1.61%)
Apr 15, 2020 8.072 8.447 7.855 8.393 54,684 +0.25(+3.02%)
Apr 14, 2020 7.937 8.476 7.937 8.147 95,447 +0.31(+4.01%)
Apr 13, 2020 8.266 8.266 7.817 7.832 64,987 -0.46(-5.59%)
Apr 09, 2020 7.847 8.483 7.847 8.296 102,930 +0.52(+6.63%)
Apr 08, 2020 7.705 7.825 7.577 7.780 67,341 +0.23(+3.07%)
Apr 07, 2020 7.144 7.548 7.144 7.548 73,512 +0.63(+9.08%)
Apr 06, 2020 6.733 7.181 6.733 6.920 64,654 +0.25(+3.82%)
Apr 03, 2020 6.688 6.837 6.527 6.665 42,642 -0.17(-2.52%)
Apr 02, 2020 6.733 6.860 6.613 6.837 27,205 +0.04(+0.66%)
Apr 01, 2020 7.211 7.309 6.763 6.793 76,395 -0.61(-8.28%)
Mar 31, 2020 7.586 7.586 7.286 7.406 44,912 -0.10(-1.30%)
Mar 30, 2020 7.406 7.508 6.950 7.503 90,289 -0.13(-1.76%)
Mar 27, 2020 7.653 7.743 7.413 7.638 71,516 -0.19(-2.48%)
Mar 26, 2020 6.972 8.349 6.972 7.832 186,017 +0.79(+11.26%)
Mar 25, 2020 6.172 7.466 6.172 7.039 133,136 +0.88(+14.34%)
Mar 24, 2020 5.618 6.209 5.566 6.157 114,834 +0.80(+14.94%)
Mar 23, 2020 6.059 6.059 5.012 5.356 172,450 -0.88(-14.12%)
Mar 20, 2020 5.717 6.683 5.703 6.237 106,934 +0.60(+10.67%)
Mar 19, 2020 4.598 5.707 4.463 5.636 161,036 +0.65(+13.11%)
Mar 18, 2020 6.334 6.645 4.585 4.982 218,033 -1.72(-25.69%)
Mar 17, 2020 7.239 7.396 6.653 6.705 119,398 -0.34(-4.85%)
Mar 16, 2020 7.232 7.374 6.868 7.046 98,367 -0.54(-7.14%)
Mar 13, 2020 7.277 7.796 7.277 7.588 111,647 +0.54(+7.69%)
Mar 12, 2020 7.054 7.415 6.534 7.046 156,166 -1.14(-13.88%)
Mar 11, 2020 8.227 8.324 7.908 8.182 145,556 -0.10(-1.17%)
Mar 10, 2020 8.561 8.992 8.182 8.279 88,561 -0.05(-0.54%)
Mar 09, 2020 8.531 8.635 8.190 8.324 109,851 -0.56(-6.29%)
Mar 06, 2020 8.895 8.973 8.752 8.883 71,244 -0.15(-1.69%)
Mar 05, 2020 9.125 9.125 8.985 9.036 16,103 -0.13(-1.39%)
Mar 04, 2020 9.163 9.249 9.125 9.163 30,690 +0.16(+1.73%)
Mar 03, 2020 8.932 9.133 8.932 9.007 53,168 +0.13(+1.51%)
Mar 02, 2020 8.762 9.066 8.606 8.873 111,259 +0.42(+4.92%)
Feb 28, 2020 8.784 9.145 8.346 8.457 112,186 -0.33(-3.80%)
Feb 27, 2020 8.828 8.903 8.739 8.791 84,903 -0.15(-1.66%)
Feb 26, 2020 9.088 9.192 8.910 8.940 113,184 -0.15(-1.63%)
Feb 25, 2020 9.482 9.491 9.088 9.088 71,330 -0.32(-3.43%)
Feb 24, 2020 9.690 9.783 9.393 9.411 64,979 -0.35(-3.58%)
Feb 21, 2020 9.749 9.823 9.749 9.760 35,689 +0.03(+0.27%)
Feb 20, 2020 9.712 9.786 9.704 9.734 5,789 -0.01(-0.13%)
Feb 19, 2020 9.784 9.784 9.733 9.747 14,174 -0.01(-0.07%)
Feb 18, 2020 9.666 9.777 9.666 9.754 16,839 +0.06(+0.61%)
Feb 14, 2020 9.755 9.792 9.612 9.696 14,749 +0.09(+0.90%)
Feb 13, 2020 9.511 9.614 9.511 9.609 20,151 +0.03(+0.33%)
Feb 12, 2020 9.496 9.577 9.496 9.577 10,500 +0.03(+0.32%)
Feb 11, 2020 9.526 9.570 9.496 9.547 24,450 +0.02(+0.23%)
Feb 10, 2020 9.503 9.526 9.474 9.525 9,360 +0.04(+0.39%)
Feb 07, 2020 9.503 9.503 9.348 9.489 8,525 -0.01(-0.15%)
Feb 06, 2020 9.526 9.526 9.449 9.503 7,642 +0.01(+0.07%)
Feb 05, 2020 9.385 9.533 9.363 9.496 16,019 +0.13(+1.42%)
Feb 04, 2020 9.371 9.393 9.300 9.363 26,996 +0.01(+0.08%)
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.