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 (%)
May 31, 2022 8.903 8.903 8.454 8.592 38,307 -0.14(-1.59%)
May 27, 2022 8.557 8.748 8.557 8.730 39,052 +0.21(+2.42%)
May 26, 2022 8.384 8.644 8.341 8.524 42,824 +0.22(+2.62%)
May 25, 2022 8.220 8.350 8.159 8.306 30,591 +0.09(+1.05%)
May 24, 2022 8.081 8.255 8.081 8.220 32,711 -0.00(-0.05%)
May 23, 2022 8.376 8.384 7.831 8.224 79,052 -0.13(-1.60%)
May 20, 2022 8.403 8.471 8.289 8.358 21,316 -0.06(-0.66%)
May 19, 2022 8.449 8.663 8.354 8.414 31,062 -0.04(-0.50%)
May 18, 2022 8.466 8.595 8.423 8.456 22,832 -0.04(-0.52%)
May 17, 2022 8.423 8.586 8.423 8.500 26,068 +0.08(+0.92%)
May 16, 2022 8.466 8.500 8.414 8.423 17,744 -0.04(-0.51%)
May 13, 2022 8.491 8.526 8.440 8.466 12,144 +0.09(+1.13%)
May 12, 2022 8.440 8.440 8.337 8.371 11,270 -0.02(-0.20%)
May 11, 2022 8.526 8.526 8.337 8.388 23,007 -0.08(-0.91%)
May 10, 2022 8.328 8.586 8.311 8.466 72,355 +0.17(+2.07%)
May 09, 2022 8.586 8.604 8.088 8.294 150,350 -0.31(-3.60%)
May 06, 2022 8.629 8.775 8.577 8.603 47,625 -0.05(-0.55%)
May 05, 2022 8.724 8.724 8.595 8.651 29,447 -0.12(-1.32%)
May 04, 2022 8.715 8.784 8.638 8.767 35,423 +0.13(+1.49%)
May 03, 2022 8.681 8.835 8.638 8.638 30,286 -0.05(-0.59%)
May 02, 2022 8.913 8.964 8.638 8.689 102,299 -0.21(-2.41%)
Apr 29, 2022 9.076 9.136 8.895 8.904 30,318 -0.12(-1.33%)
Apr 28, 2022 9.059 9.059 8.964 9.024 14,838 +0.03(+0.29%)
Apr 27, 2022 8.981 9.085 8.964 8.999 22,309 -0.02(-0.19%)
Apr 26, 2022 9.119 9.162 9.016 9.016 14,531 -0.09(-0.97%)
Apr 25, 2022 9.205 9.205 9.085 9.104 24,170 -0.03(-0.35%)
Apr 22, 2022 9.274 9.274 9.127 9.136 12,163 -0.11(-1.21%)
Apr 21, 2022 9.231 9.282 9.180 9.248 14,442 -0.02(-0.21%)
Apr 20, 2022 9.114 9.268 9.037 9.268 34,053 +0.09(+0.93%)
Apr 19, 2022 9.199 9.268 9.123 9.182 29,412 +0.02(+0.27%)
Apr 18, 2022 9.139 9.208 9.139 9.157 37,026 -0.05(-0.55%)
Apr 14, 2022 9.327 9.413 9.208 9.208 23,973 -0.18(-1.91%)
Apr 13, 2022 9.404 9.473 9.353 9.387 10,931 +0.00(+0.00%)
Apr 12, 2022 9.481 9.481 9.387 9.387 11,157 -0.01(-0.09%)
Apr 11, 2022 9.387 9.507 9.259 9.396 12,233 +0.01(+0.09%)
Apr 08, 2022 9.473 9.473 9.379 9.387 8,506 -0.09(-0.90%)
Apr 07, 2022 9.396 9.541 9.396 9.473 9,353 +0.08(+0.82%)
Apr 06, 2022 9.609 9.695 9.319 9.396 17,988 -0.31(-3.17%)
Apr 05, 2022 9.883 9.883 9.686 9.703 16,386 -0.15(-1.47%)
Apr 04, 2022 9.823 9.891 9.764 9.848 16,768 -0.02(-0.17%)
Apr 01, 2022 9.780 9.887 9.780 9.866 13,724 +0.04(+0.43%)
Mar 31, 2022 9.797 9.823 9.678 9.823 18,146 +0.09(+0.97%)
Mar 30, 2022 9.549 9.729 9.532 9.729 23,366 +0.18(+1.88%)
Mar 29, 2022 9.473 9.567 9.310 9.549 26,118 +0.17(+1.82%)
Mar 28, 2022 9.430 9.481 9.336 9.379 13,456 +0.03(+0.37%)
Mar 25, 2022 9.490 9.590 9.268 9.344 30,454 -0.08(-0.82%)
Mar 24, 2022 9.507 9.643 9.396 9.421 20,187 -0.09(-0.90%)
Mar 23, 2022 9.507 9.766 9.507 9.507 13,002 -0.00(-0.03%)
Mar 22, 2022 9.662 9.662 9.433 9.509 30,268 -0.05(-0.53%)
Mar 21, 2022 9.798 9.806 9.560 9.560 21,557 -0.14(-1.40%)
Mar 18, 2022 9.467 9.754 9.424 9.696 22,908 +0.20(+2.15%)
Mar 17, 2022 9.492 9.552 9.369 9.492 16,212 +0.05(+0.54%)
Mar 16, 2022 9.221 9.501 9.189 9.441 37,658 +0.18(+1.92%)
Mar 15, 2022 9.085 9.263 9.046 9.263 27,514 +0.22(+2.44%)
Mar 14, 2022 9.178 9.238 9.042 9.042 19,451 -0.14(-1.57%)
Mar 11, 2022 9.246 9.255 9.178 9.187 38,059 -0.03(-0.37%)
Mar 10, 2022 9.042 9.221 9.042 9.221 37,356 +0.06(+0.65%)
Mar 09, 2022 9.255 9.272 9.153 9.161 27,950 -0.03(-0.37%)
Mar 08, 2022 9.161 9.221 9.125 9.195 55,438 +0.03(+0.37%)
Mar 07, 2022 9.204 9.255 9.127 9.161 39,518 -0.09(-1.01%)
Mar 04, 2022 9.306 9.365 9.255 9.255 27,662 -0.12(-1.27%)
Mar 03, 2022 9.352 9.416 9.335 9.373 19,246 +0.05(+0.55%)
Mar 02, 2022 9.238 9.348 9.238 9.323 36,446 +0.07(+0.73%)
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.