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 (%)
Aug 31, 2010 3.557 3.585 3.537 3.585 50,819 +0.05(+1.29%)
Aug 30, 2010 3.564 3.596 3.539 3.539 56,353 -0.01(-0.30%)
Aug 27, 2010 3.550 3.553 3.486 3.550 127,229 +0.01(+0.20%)
Aug 26, 2010 3.567 3.577 3.525 3.543 616 -0.03(-0.89%)
Aug 25, 2010 3.631 3.648 3.561 3.575 47,022 -0.05(-1.26%)
Aug 24, 2010 3.645 3.655 3.532 3.620 851 -0.02(-0.45%)
Aug 23, 2010 3.694 3.712 3.631 3.636 247,895 -0.03(-0.81%)
Aug 20, 2010 3.684 3.698 3.641 3.666 47,943 -0.04(-1.21%)
Aug 19, 2010 3.739 3.756 3.711 3.711 574 -0.02(-0.66%)
Aug 18, 2010 3.700 3.735 3.686 3.735 3,728 +0.06(+1.71%)
Aug 17, 2010 3.683 3.704 3.672 3.672 76,612 -0.02(-0.47%)
Aug 16, 2010 3.613 3.690 3.613 3.690 74,299 +0.09(+2.63%)
Aug 13, 2010 3.596 3.613 3.508 3.596 65,450 +0.05(+1.28%)
Aug 12, 2010 3.617 3.676 3.526 3.550 181,958 -0.07(-1.84%)
Aug 11, 2010 3.610 3.617 3.585 3.617 81,355 +0.01(+0.40%)
Aug 10, 2010 3.585 3.634 3.585 3.602 354 -0.00(-0.11%)
Aug 09, 2010 3.617 3.662 3.603 3.606 89,157 +0.01(+0.39%)
Aug 06, 2010 3.592 3.592 3.494 3.592 126,457 +0.10(+2.80%)
Aug 05, 2010 3.477 3.498 3.459 3.494 42,974 -0.00(-0.10%)
Aug 04, 2010 3.487 3.519 3.487 3.498 36,642 +0.00(+0.00%)
Aug 03, 2010 3.508 3.521 3.473 3.498 40,187 +0.00(+0.10%)
Aug 02, 2010 3.515 3.540 3.486 3.494 50,754 +0.01(+0.40%)
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%)
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.