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 +0.110 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2012 4.584 4.629 4.567 4.613 26,659 +0.06(+1.26%)
May 30, 2012 4.555 4.611 4.555 4.555 20,458 -0.06(-1.25%)
May 29, 2012 4.641 4.641 4.597 4.613 15,418 -0.00(-0.09%)
May 25, 2012 4.613 4.645 4.576 4.617 51,141 +0.02(+0.45%)
May 24, 2012 4.543 4.600 4.530 4.596 18,775 +0.02(+0.54%)
May 23, 2012 4.576 4.578 4.518 4.572 71,714 -0.01(-0.18%)
May 22, 2012 4.617 4.637 4.559 4.580 33,683 -0.05(-1.15%)
May 21, 2012 4.650 4.650 4.609 4.633 10,695 -0.01(-0.13%)
May 18, 2012 4.578 4.672 4.553 4.639 53,812 +0.05(+1.16%)
May 17, 2012 4.647 4.647 4.586 4.586 19,776 -0.07(-1.40%)
May 16, 2012 4.639 4.664 4.611 4.651 45,268 -0.02(-0.35%)
May 15, 2012 4.651 4.668 4.639 4.668 26,410 +0.01(+0.18%)
May 14, 2012 4.619 4.664 4.590 4.660 55,512 +0.05(+1.15%)
May 11, 2012 4.615 4.632 4.606 4.606 40,459 -0.01(-0.27%)
May 10, 2012 4.619 4.635 4.619 4.619 24,793 -0.01(-0.26%)
May 09, 2012 4.615 4.664 4.615 4.631 18,509 +0.00(+0.09%)
May 08, 2012 4.623 4.639 4.615 4.627 23,085 -0.02(-0.35%)
May 07, 2012 4.615 4.643 4.615 4.643 27,087 +0.02(+0.44%)
May 04, 2012 4.647 4.647 4.615 4.623 48,035 -0.00(-0.08%)
May 03, 2012 4.627 4.643 4.615 4.627 28,209 +0.00(+0.00%)
May 02, 2012 4.623 4.680 4.622 4.627 65,757 +0.02(+0.44%)
May 01, 2012 4.664 4.692 4.582 4.606 75,941 -0.04(-0.79%)
Apr 30, 2012 4.704 4.704 4.627 4.643 51,481 -0.04(-0.78%)
Apr 27, 2012 4.611 4.717 4.611 4.680 76,860 +0.07(+1.59%)
Apr 26, 2012 4.639 4.643 4.583 4.606 48,326 -0.06(-1.22%)
Apr 25, 2012 4.549 4.668 4.537 4.664 88,744 +0.14(+3.07%)
Apr 24, 2012 4.623 4.623 4.517 4.525 62,103 -0.08(-1.77%)
Apr 23, 2012 4.574 4.611 4.545 4.606 44,760 +0.00(+0.00%)
Apr 20, 2012 4.541 4.623 4.533 4.606 46,785 +0.04(+0.80%)
Apr 19, 2012 4.533 4.582 4.533 4.570 42,253 +0.02(+0.41%)
Apr 18, 2012 4.551 4.563 4.482 4.551 137,081 -0.03(-0.62%)
Apr 17, 2012 4.523 4.585 4.523 4.580 48,547 +0.05(+1.07%)
Apr 16, 2012 4.511 4.535 4.507 4.531 33,715 +0.01(+0.18%)
Apr 13, 2012 4.430 4.531 4.430 4.523 119,920 +0.06(+1.36%)
Apr 12, 2012 4.426 4.490 4.397 4.462 70,979 +0.01(+0.27%)
Apr 11, 2012 4.430 4.450 4.417 4.450 24,196 +0.05(+1.10%)
Apr 10, 2012 4.458 4.458 4.389 4.401 53,305 -0.04(-1.00%)
Apr 09, 2012 4.409 4.450 4.409 4.446 27,680 +0.02(+0.55%)
Apr 05, 2012 4.409 4.470 4.401 4.421 39,415 -0.01(-0.18%)
Apr 04, 2012 4.417 4.442 4.389 4.430 44,834 -0.01(-0.19%)
Apr 03, 2012 4.519 4.519 4.438 4.438 83,596 -0.04(-0.99%)
Apr 02, 2012 4.421 4.514 4.421 4.482 82,720 +0.03(+0.64%)
Mar 30, 2012 4.413 4.490 4.413 4.454 65,339 +0.02(+0.55%)
Mar 29, 2012 4.478 4.478 4.389 4.430 73,092 -0.04(-0.82%)
Mar 28, 2012 4.397 4.466 4.385 4.466 69,839 +0.10(+2.23%)
Mar 27, 2012 4.377 4.434 4.357 4.369 381,664 -0.11(-2.36%)
Mar 26, 2012 4.547 4.592 4.474 4.474 109,522 -0.09(-1.95%)
Mar 23, 2012 4.555 4.673 4.555 4.563 126,330 -0.02(-0.46%)
Mar 22, 2012 4.503 4.588 4.503 4.584 80,119 +0.05(+1.18%)
Mar 21, 2012 4.620 4.624 4.490 4.531 151,931 -0.11(-2.40%)
Mar 20, 2012 4.666 4.743 4.594 4.642 212,607 -0.03(-0.69%)
Mar 19, 2012 4.864 4.876 4.646 4.674 285,967 -0.17(-3.57%)
Mar 16, 2012 4.831 4.880 4.831 4.847 96,205 +0.01(+0.25%)
Mar 15, 2012 4.823 4.904 4.823 4.835 92,403 -0.01(-0.17%)
Mar 14, 2012 4.839 4.904 4.831 4.843 43,803 -0.03(-0.58%)
Mar 13, 2012 4.876 4.912 4.843 4.872 60,934 -0.01(-0.21%)
Mar 12, 2012 4.952 4.952 4.865 4.882 36,401 -0.01(-0.12%)
Mar 09, 2012 4.831 4.904 4.819 4.888 171,369 +0.04(+0.91%)
Mar 08, 2012 4.815 4.863 4.799 4.843 112,241 +0.04(+0.84%)
Mar 07, 2012 4.791 4.849 4.761 4.803 248,085 -0.00(-0.08%)
Mar 06, 2012 4.755 4.815 4.731 4.807 429,772 +0.01(+0.17%)
Mar 05, 2012 4.751 4.852 4.751 4.799 359,025 +0.02(+0.51%)
Mar 02, 2012 4.815 4.852 4.727 4.775 188,768 -0.06(-1.17%)
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.