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 (%)
Jul 29, 2005 4.464 4.464 4.377 4.431 31,398 +0.00(+0.00%)
Jul 28, 2005 4.408 4.438 4.404 4.431 30,501 +0.01(+0.15%)
Jul 27, 2005 4.397 4.424 4.374 4.424 29,305 +0.02(+0.46%)
Jul 26, 2005 4.331 4.404 4.314 4.404 48,742 +0.10(+2.25%)
Jul 25, 2005 4.347 4.354 4.287 4.307 119,016 -0.04(-0.92%)
Jul 22, 2005 4.327 4.347 4.311 4.347 88,215 +0.02(+0.39%)
Jul 21, 2005 4.327 4.431 4.317 4.331 72,067 -0.01(-0.31%)
Jul 20, 2005 4.347 4.347 4.324 4.344 28,707 -0.03(-0.76%)
Jul 19, 2005 4.364 4.441 4.364 4.377 54,424 +0.01(+0.31%)
Jul 18, 2005 4.414 4.414 4.361 4.364 93,598 -0.05(-1.14%)
Jul 15, 2005 4.414 4.431 4.403 4.414 57,414 +0.00(+0.00%)
Jul 14, 2005 4.451 4.451 4.404 4.414 96,289 -0.03(-0.75%)
Jul 13, 2005 4.488 4.488 4.448 4.448 28,109 -0.04(-0.89%)
Jul 12, 2005 4.458 4.488 4.438 4.488 84,627 +0.05(+1.21%)
Jul 11, 2005 4.347 4.494 4.347 4.434 116,324 +0.12(+2.79%)
Jul 08, 2005 4.347 4.394 4.314 4.314 72,665 -0.03(-0.62%)
Jul 07, 2005 4.314 4.341 4.304 4.341 24,819 +0.06(+1.41%)
Jul 06, 2005 4.334 4.354 4.230 4.280 31,099 -0.03(-0.62%)
Jul 05, 2005 4.284 4.321 4.280 4.307 16,745 +0.02(+0.55%)
Jul 01, 2005 4.331 4.344 4.280 4.284 23,623 -0.02(-0.54%)
Jun 30, 2005 4.331 4.361 4.304 4.307 31,398 -0.02(-0.39%)
Jun 29, 2005 4.280 4.327 4.214 4.324 86,720 +0.04(+1.02%)
Jun 28, 2005 4.230 4.304 4.230 4.280 30,800 +0.04(+0.87%)
Jun 27, 2005 4.280 4.334 4.240 4.244 46,051 -0.03(-0.63%)
Jun 24, 2005 4.280 4.284 4.234 4.270 40,070 +0.01(+0.14%)
Jun 23, 2005 4.277 4.280 4.250 4.264 28,408 +0.02(+0.41%)
Jun 22, 2005 4.183 4.274 4.183 4.247 61,302 +0.05(+1.28%)
Jun 21, 2005 4.130 4.193 4.130 4.193 41,565 +0.07(+1.62%)
Jun 20, 2005 4.130 4.137 4.096 4.127 53,527 +0.03(+0.73%)
Jun 17, 2005 4.147 4.180 4.053 4.096 86,122 -0.05(-1.21%)
Jun 16, 2005 4.180 4.210 4.130 4.147 81,038 -0.02(-0.40%)
Jun 15, 2005 4.270 4.334 4.163 4.163 70,273 -0.09(-2.20%)
Jun 14, 2005 4.347 4.347 4.244 4.257 70,273 -0.12(-2.68%)
Jun 13, 2005 4.314 4.374 4.314 4.374 55,919 +0.00(+0.08%)
Jun 10, 2005 4.374 4.374 4.280 4.371 32,594 +0.02(+0.46%)
Jun 09, 2005 4.287 4.371 4.280 4.351 28,707 +0.06(+1.42%)
Jun 08, 2005 4.331 4.364 4.290 4.290 34,987 -0.06(-1.32%)
Jun 07, 2005 4.334 4.404 4.324 4.347 12,858 +0.03(+0.62%)
Jun 06, 2005 4.387 4.414 4.321 4.321 52,929 -0.07(-1.67%)
Jun 03, 2005 4.337 4.394 4.337 4.394 60,704 +0.06(+1.31%)
Jun 02, 2005 4.357 4.364 4.337 4.337 20,334 -0.01(-0.15%)
Jun 01, 2005 4.337 4.357 4.321 4.344 39,173 +0.02(+0.54%)
May 31, 2005 4.347 4.347 4.297 4.321 34,688 -0.01(-0.23%)
May 27, 2005 4.331 4.331 4.297 4.331 27,212 +0.00(+0.00%)
May 26, 2005 4.314 4.331 4.297 4.331 25,418 +0.02(+0.39%)
May 25, 2005 4.337 4.337 4.284 4.314 54,424 -0.02(-0.39%)
May 24, 2005 4.331 4.334 4.264 4.331 41,864 +0.03(+0.78%)
May 23, 2005 4.311 4.314 4.274 4.297 29,006 -0.03(-0.77%)
May 20, 2005 4.234 4.347 4.234 4.331 42,762 +0.06(+1.33%)
May 19, 2005 4.214 4.274 4.204 4.274 27,810 +0.06(+1.35%)
May 18, 2005 4.227 4.250 4.214 4.217 38,575 +0.02(+0.56%)
May 17, 2005 4.197 4.207 4.190 4.193 27,511 -0.02(-0.40%)
May 16, 2005 4.270 4.270 4.197 4.210 48,443 -0.03(-0.63%)
May 13, 2005 4.224 4.260 4.157 4.237 69,376 -0.02(-0.47%)
May 12, 2005 4.294 4.294 4.190 4.257 53,527 -0.01(-0.24%)
May 11, 2005 4.247 4.267 4.227 4.267 72,067 +0.04(+0.85%)
May 10, 2005 4.220 4.247 4.217 4.231 36,183 -0.01(-0.22%)
May 09, 2005 4.230 4.280 4.214 4.240 34,688 +0.01(+0.16%)
May 06, 2005 4.297 4.317 4.234 4.234 34,389 -0.04(-1.02%)
May 05, 2005 4.240 4.280 4.240 4.277 25,717 +0.02(+0.39%)
May 04, 2005 4.227 4.280 4.227 4.260 49,639 +0.00(+0.00%)
May 03, 2005 4.254 4.260 4.237 4.260 25,717 +0.01(+0.24%)
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.