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: 2:46 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 (%)
Jun 29, 2007 4.009 4.069 3.939 4.012 51,441 +0.04(+0.93%)
Jun 28, 2007 4.042 4.180 3.935 3.976 77,460 -0.06(-1.49%)
Jun 27, 2007 3.962 4.276 3.882 4.036 98,695 +0.09(+2.29%)
Jun 26, 2007 3.899 3.945 3.855 3.945 64,899 +0.08(+2.08%)
Jun 25, 2007 3.882 3.909 3.845 3.865 42,767 -0.04(-1.03%)
Jun 22, 2007 3.845 3.929 3.755 3.905 65,796 +0.03(+0.69%)
Jun 21, 2007 3.832 3.912 3.814 3.879 37,384 +0.05(+1.22%)
Jun 20, 2007 3.828 3.989 3.828 3.832 111,256 -0.05(-1.21%)
Jun 19, 2007 3.865 3.882 3.855 3.879 43,366 +0.03(+0.88%)
Jun 18, 2007 3.929 3.929 3.815 3.845 72,675 -0.07(-1.80%)
Jun 15, 2007 3.882 3.986 3.852 3.915 98,695 -0.00(-0.09%)
Jun 14, 2007 3.935 4.002 3.885 3.919 32,001 -0.02(-0.42%)
Jun 13, 2007 3.842 4.002 3.792 3.935 121,126 +0.10(+2.53%)
Jun 12, 2007 4.002 4.036 3.828 3.838 63,703 -0.20(-4.89%)
Jun 11, 2007 3.952 4.036 3.885 4.036 86,433 +0.11(+2.81%)
Jun 08, 2007 3.942 3.942 3.681 3.925 113,948 -0.02(-0.42%)
Jun 07, 2007 4.046 4.046 3.925 3.942 119,032 -0.12(-2.96%)
Jun 06, 2007 4.052 4.093 4.012 4.062 81,049 +0.02(+0.41%)
Jun 05, 2007 4.029 4.062 3.996 4.046 91,816 -0.01(-0.17%)
Jun 04, 2007 4.032 4.066 4.032 4.052 71,180 -0.01(-0.33%)
Jun 01, 2007 4.052 4.103 4.019 4.066 49,048 +0.01(+0.25%)
May 31, 2007 4.086 4.086 4.019 4.056 44,263 -0.02(-0.41%)
May 30, 2007 4.079 4.109 4.036 4.073 37,384 -0.03(-0.81%)
May 29, 2007 4.099 4.113 4.066 4.106 46,655 +0.01(+0.16%)
May 25, 2007 4.126 4.129 4.052 4.099 72,077 -0.01(-0.33%)
May 24, 2007 4.093 4.123 4.086 4.113 44,861 +0.00(+0.08%)
May 23, 2007 4.113 4.143 4.076 4.109 45,758 -0.02(-0.49%)
May 22, 2007 4.096 4.133 4.073 4.129 98,396 +0.02(+0.41%)
May 21, 2007 4.113 4.143 4.093 4.113 37,683 -0.03(-0.73%)
May 18, 2007 4.149 4.156 4.119 4.143 54,731 -0.03(-0.64%)
May 17, 2007 4.146 4.173 4.139 4.170 56,525 +0.01(+0.32%)
May 16, 2007 4.136 4.163 4.136 4.156 18,841 +0.02(+0.49%)
May 15, 2007 4.136 4.153 4.129 4.136 40,973 -0.01(-0.24%)
May 14, 2007 4.166 4.166 4.136 4.146 10,467 -0.01(-0.16%)
May 11, 2007 4.163 4.176 4.146 4.153 45,459 +0.00(+0.08%)
May 10, 2007 4.156 4.173 4.146 4.149 16,449 -0.03(-0.72%)
May 09, 2007 4.153 4.200 4.153 4.180 34,991 +0.03(+0.64%)
May 08, 2007 4.206 4.206 4.153 4.153 44,562 -0.04(-0.88%)
May 07, 2007 4.149 4.190 4.143 4.190 55,927 +0.04(+0.89%)
May 04, 2007 4.190 4.210 4.146 4.153 52,338 -0.04(-0.88%)
May 03, 2007 4.183 4.233 4.183 4.190 20,337 +0.00(+0.08%)
May 02, 2007 4.226 4.256 4.180 4.186 70,283 -0.04(-1.03%)
May 01, 2007 4.223 4.230 4.200 4.230 20,038 +0.01(+0.24%)
Apr 30, 2007 4.260 4.260 4.163 4.220 152,529 -0.02(-0.45%)
Apr 27, 2007 4.213 4.293 4.180 4.239 149,239 +0.03(+0.61%)
Apr 26, 2007 4.176 4.226 4.176 4.213 139,070 +0.05(+1.29%)
Apr 25, 2007 4.173 4.186 4.129 4.159 34,991 +0.01(+0.32%)
Apr 24, 2007 4.170 4.180 4.146 4.146 51,740 -0.01(-0.24%)
Apr 23, 2007 4.099 4.156 4.083 4.156 129,799 +0.05(+1.14%)
Apr 20, 2007 4.129 4.129 4.096 4.109 28,711 -0.02(-0.49%)
Apr 19, 2007 4.123 4.133 4.113 4.129 63,703 +0.00(+0.00%)
Apr 18, 2007 4.146 4.146 4.116 4.129 40,674 -0.02(-0.56%)
Apr 17, 2007 4.180 4.180 4.153 4.153 23,627 -0.00(-0.08%)
Apr 16, 2007 4.180 4.180 4.156 4.156 41,870 +0.00(+0.00%)
Apr 13, 2007 4.180 4.193 4.146 4.156 69,983 -0.02(-0.48%)
Apr 12, 2007 4.180 4.243 4.159 4.176 55,628 -0.00(-0.08%)
Apr 11, 2007 4.246 4.246 4.180 4.180 23,028 -0.04(-0.95%)
Apr 10, 2007 4.220 4.220 4.196 4.220 12,860 +0.01(+0.24%)
Apr 09, 2007 4.246 4.263 4.180 4.210 24,225 -0.06(-1.33%)
Apr 05, 2007 4.210 4.266 4.200 4.266 34,991 +0.07(+1.59%)
Apr 04, 2007 4.213 4.213 4.180 4.200 16,449 +0.01(+0.16%)
Apr 03, 2007 4.216 4.240 4.193 4.193 45,459 -0.03(-0.63%)
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.