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%)
Streaming Delayed Price Updated: 3:21 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 (%)
Sep 30, 2005 4.397 4.397 4.314 4.331 30,501 -0.05(-1.15%)
Sep 29, 2005 4.351 4.394 4.347 4.381 21,829 +0.02(+0.54%)
Sep 28, 2005 4.351 4.411 4.347 4.357 81,038 -0.05(-1.21%)
Sep 27, 2005 4.391 4.411 4.347 4.411 38,575 +0.04(+0.92%)
Sep 26, 2005 4.381 4.394 4.361 4.371 23,922 +0.02(+0.54%)
Sep 23, 2005 4.347 4.374 4.327 4.347 25,717 -0.02(-0.38%)
Sep 22, 2005 4.374 4.381 4.324 4.364 51,733 +0.00(+0.08%)
Sep 21, 2005 4.387 4.401 4.354 4.361 39,173 -0.07(-1.51%)
Sep 20, 2005 4.451 4.471 4.428 4.428 24,819 -0.04(-0.97%)
Sep 19, 2005 4.504 4.515 4.471 4.471 31,697 +0.34(+8.35%)
Sep 16, 2005 4.521 4.127 4.127 4.127 65,787 -0.40(-8.93%)
Sep 15, 2005 4.528 4.551 4.515 4.531 30,501 -0.01(-0.29%)
Sep 14, 2005 4.521 4.545 4.515 4.545 38,276 +0.02(+0.44%)
Sep 13, 2005 4.551 4.551 4.521 4.525 45,453 -0.04(-0.88%)
Sep 12, 2005 4.588 4.595 4.558 4.565 23,623 -0.02(-0.51%)
Sep 09, 2005 4.565 4.628 4.518 4.588 46,350 +0.05(+1.03%)
Sep 08, 2005 4.595 4.615 4.541 4.541 41,266 -0.05(-1.16%)
Sep 07, 2005 4.565 4.595 4.515 4.595 36,482 +0.06(+1.40%)
Sep 06, 2005 4.575 4.575 4.531 4.531 48,443 +0.00(+0.00%)
Sep 02, 2005 4.578 4.578 4.525 4.531 35,585 +0.01(+0.15%)
Sep 01, 2005 4.518 4.525 4.484 4.525 53,826 +0.01(+0.22%)
Aug 31, 2005 4.548 4.565 4.515 4.515 39,771 +0.03(+0.75%)
Aug 30, 2005 4.501 4.501 4.474 4.481 32,594 +0.00(+0.00%)
Aug 29, 2005 4.515 4.561 4.481 4.481 52,331 +0.00(+0.00%)
Aug 26, 2005 4.508 4.508 4.451 4.481 36,781 +0.01(+0.15%)
Aug 25, 2005 4.478 4.541 4.458 4.474 55,321 -0.04(-0.82%)
Aug 24, 2005 4.481 4.511 4.481 4.511 31,996 +0.05(+1.05%)
Aug 23, 2005 4.488 4.488 4.438 4.464 46,649 -0.02(-0.37%)
Aug 22, 2005 4.434 4.481 4.434 4.481 64,591 +0.02(+0.45%)
Aug 19, 2005 4.414 4.474 4.414 4.461 42,762 +0.00(+0.00%)
Aug 18, 2005 4.408 4.461 4.401 4.461 23,324 +0.03(+0.68%)
Aug 17, 2005 4.434 4.434 4.401 4.431 43,360 +0.03(+0.68%)
Aug 16, 2005 4.411 4.451 4.381 4.401 89,112 -0.01(-0.30%)
Aug 15, 2005 4.364 4.471 4.354 4.414 92,102 +0.08(+1.77%)
Aug 12, 2005 4.304 4.361 4.304 4.337 58,610 +0.02(+0.54%)
Aug 11, 2005 4.367 4.371 4.314 4.314 93,598 -0.04(-1.00%)
Aug 10, 2005 4.424 4.428 4.351 4.357 76,553 -0.07(-1.59%)
Aug 09, 2005 4.464 4.464 4.414 4.428 36,781 -0.05(-1.19%)
Aug 08, 2005 4.464 4.481 4.441 4.481 55,919 +0.03(+0.75%)
Aug 05, 2005 4.471 4.471 4.418 4.448 36,781 -0.01(-0.24%)
Aug 04, 2005 4.448 4.468 4.448 4.458 18,839 -0.02(-0.36%)
Aug 03, 2005 4.434 4.481 4.397 4.474 55,321 +0.04(+0.98%)
Aug 02, 2005 4.464 4.471 4.418 4.431 51,733 +0.00(+0.00%)
Aug 01, 2005 4.431 4.464 4.384 4.431 32,295 +0.00(+0.00%)
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%)
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.