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 )

8.440 +0.050 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 30, 2010 3.480 3.515 3.477 3.480 76,037 +0.00(+0.10%)
Jul 29, 2010 3.431 3.484 3.400 3.477 1,483 +0.07(+2.16%)
Jul 28, 2010 3.393 3.421 3.393 3.403 51,577 +0.00(+0.10%)
Jul 27, 2010 3.463 3.463 3.358 3.400 3,399 -0.07(-2.11%)
Jul 26, 2010 3.452 3.498 3.452 3.473 70,290 +0.03(+0.91%)
Jul 23, 2010 3.421 3.515 3.393 3.442 120,610 +0.01(+0.20%)
Jul 22, 2010 3.375 3.452 3.363 3.435 803 +0.07(+2.08%)
Jul 21, 2010 3.288 3.389 3.288 3.365 110,323 +0.09(+2.73%)
Jul 20, 2010 3.230 3.293 3.230 3.275 79,634 +0.03(+0.86%)
Jul 19, 2010 3.237 3.254 3.227 3.247 31,470 +0.01(+0.32%)
Jul 16, 2010 3.237 3.247 3.213 3.237 49,266 -0.01(-0.31%)
Jul 15, 2010 3.244 3.247 3.216 3.247 48,019 -0.01(-0.23%)
Jul 14, 2010 3.237 3.265 3.237 3.254 397 +0.01(+0.32%)
Jul 13, 2010 3.251 3.293 3.233 3.244 290 +0.02(+0.76%)
Jul 12, 2010 3.244 3.247 3.209 3.220 59,496 -0.02(-0.75%)
Jul 09, 2010 3.244 3.258 3.226 3.244 45,063 -0.01(-0.21%)
Jul 08, 2010 3.289 3.289 3.223 3.251 1,353 +0.02(+0.75%)
Jul 07, 2010 3.209 3.229 3.185 3.227 26,224 +0.01(+0.32%)
Jul 06, 2010 3.192 3.244 3.192 3.216 711 +0.02(+0.72%)
Jul 02, 2010 3.193 3.209 3.171 3.193 40,148 +0.03(+1.03%)
Jul 01, 2010 3.223 3.240 3.126 3.161 88,277 -0.10(-3.09%)
Jun 30, 2010 3.272 3.272 3.230 3.261 506 +0.01(+0.32%)
Jun 29, 2010 3.293 3.306 3.240 3.251 1,094 -0.03(-0.95%)
Jun 25, 2010 3.282 3.289 3.188 3.282 114,040 +0.06(+1.83%)
Jun 24, 2010 3.195 3.223 3.174 3.223 1,082 +0.01(+0.32%)
Jun 23, 2010 3.227 3.244 3.213 3.213 65,203 -0.02(-0.64%)
Jun 22, 2010 3.261 3.279 3.216 3.233 405 -0.02(-0.75%)
Jun 21, 2010 3.365 3.365 3.247 3.258 121,659 -0.07(-2.03%)
Jun 18, 2010 3.325 3.346 3.287 3.325 44,599 +0.01(+0.21%)
Jun 17, 2010 3.304 3.342 3.304 3.318 86,401 +0.02(+0.52%)
Jun 16, 2010 3.339 3.360 3.291 3.301 206,609 -0.04(-1.14%)
Jun 15, 2010 3.363 3.370 3.329 3.339 1,484 +0.01(+0.41%)
Jun 14, 2010 3.449 3.449 3.315 3.325 64,722 -0.09(-2.62%)
Jun 11, 2010 3.384 3.449 3.384 3.415 60,156 -0.01(-0.24%)
Jun 10, 2010 3.411 3.432 3.380 3.423 56,146 +0.03(+0.81%)
Jun 09, 2010 3.401 3.401 3.349 3.396 54,091 +0.05(+1.49%)
Jun 08, 2010 3.394 3.401 3.304 3.346 649 +0.00(+0.00%)
Jun 07, 2010 3.346 3.346 3.318 3.346 56,567 +0.03(+0.94%)
Jun 04, 2010 3.315 3.329 3.218 3.315 97,374 +0.02(+0.52%)
Jun 03, 2010 3.325 3.327 3.260 3.298 60,051 -0.00(-0.04%)
Jun 02, 2010 3.273 3.325 3.242 3.299 22,076 +0.05(+1.42%)
Jun 01, 2010 3.294 3.298 3.253 3.253 40,856 -0.06(-1.77%)
May 28, 2010 3.311 3.349 3.277 3.311 29,631 +0.02(+0.63%)
May 27, 2010 3.291 3.315 3.246 3.291 35,522 +0.07(+2.25%)
May 26, 2010 3.184 3.298 3.184 3.218 869 +0.04(+1.30%)
May 25, 2010 3.180 3.204 3.091 3.177 2,542 -0.11(-3.26%)
May 24, 2010 3.253 3.349 3.180 3.284 135,778 +0.09(+2.70%)
May 21, 2010 3.022 3.491 2.828 3.198 544,553 +0.07(+2.21%)
May 20, 2010 3.181 3.181 3.091 3.129 483,098 -0.26(-7.64%)
May 19, 2010 3.474 3.484 3.315 3.387 181,648 -0.12(-3.38%)
May 18, 2010 3.530 3.547 3.479 3.506 82,687 -0.02(-0.58%)
May 17, 2010 3.561 3.561 3.417 3.526 84,324 -0.03(-0.96%)
May 14, 2010 3.561 3.639 3.506 3.561 114,323 -0.03(-0.86%)
May 13, 2010 3.448 3.640 3.448 3.592 148,049 +0.12(+3.46%)
May 12, 2010 3.444 3.502 3.437 3.472 74,345 +0.03(+0.80%)
May 11, 2010 3.424 3.448 3.402 3.444 714 +0.02(+0.60%)
May 10, 2010 3.352 3.444 3.315 3.424 189,366 +0.20(+6.28%)
May 07, 2010 3.307 3.324 3.030 3.221 344,661 -0.03(-1.05%)
May 06, 2010 3.362 3.386 3.112 3.256 2,917 -0.12(-3.67%)
May 05, 2010 3.425 3.454 3.376 3.380 73,487 -0.07(-2.16%)
May 04, 2010 3.506 3.520 3.427 3.455 70,310 -0.05(-1.56%)
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.