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 (%)
Sep 29, 2006 3.969 3.976 3.945 3.962 37,384 +0.02(+0.59%)
Sep 28, 2006 3.945 3.945 3.919 3.939 66,694 -0.02(-0.42%)
Sep 27, 2006 3.986 3.986 3.939 3.955 27,215 -0.01(-0.34%)
Sep 26, 2006 3.996 3.996 3.955 3.969 41,571 +0.01(+0.17%)
Sep 25, 2006 3.982 4.006 3.962 3.962 65,796 -0.04(-1.00%)
Sep 22, 2006 4.022 4.026 3.989 4.002 41,870 -0.03(-0.75%)
Sep 21, 2006 4.046 4.052 4.019 4.032 23,926 +0.01(+0.25%)
Sep 20, 2006 4.012 4.042 4.012 4.022 55,030 +0.01(+0.25%)
Sep 19, 2006 4.032 4.037 3.979 4.012 56,525 +0.00(+0.00%)
Sep 18, 2006 4.022 4.046 3.996 4.012 60,413 +0.02(+0.42%)
Sep 15, 2006 3.992 4.009 3.986 3.996 25,122 -0.01(-0.17%)
Sep 14, 2006 4.026 4.046 3.986 4.002 94,209 -0.00(-0.08%)
Sep 13, 2006 4.032 4.032 3.996 4.006 44,263 -0.01(-0.17%)
Sep 12, 2006 3.955 4.012 3.955 4.012 81,947 +0.05(+1.18%)
Sep 11, 2006 3.979 3.989 3.962 3.966 82,844 -0.01(-0.34%)
Sep 08, 2006 3.966 3.989 3.966 3.979 34,094 -0.00(-0.08%)
Sep 07, 2006 4.039 4.039 3.982 3.982 55,329 -0.04(-1.00%)
Sep 06, 2006 4.029 4.049 4.019 4.022 15,252 -0.03(-0.74%)
Sep 05, 2006 4.052 4.052 4.012 4.052 74,171 +0.02(+0.50%)
Sep 01, 2006 3.992 4.032 3.992 4.032 182,137 +0.04(+1.01%)
Aug 31, 2006 3.952 3.996 3.952 3.992 53,833 +0.06(+1.44%)
Aug 30, 2006 3.852 3.979 3.845 3.935 244,644 +0.08(+2.17%)
Aug 29, 2006 3.989 4.006 3.818 3.852 174,660 -0.10(-2.62%)
Aug 28, 2006 3.945 4.009 3.922 3.955 102,882 +0.02(+0.60%)
Aug 25, 2006 3.922 3.932 3.902 3.932 43,067 -0.01(-0.25%)
Aug 24, 2006 3.945 3.952 3.905 3.942 56,226 +0.03(+0.68%)
Aug 23, 2006 3.945 3.945 3.899 3.915 49,945 -0.01(-0.34%)
Aug 22, 2006 3.939 3.952 3.879 3.929 44,263 -0.02(-0.51%)
Aug 21, 2006 3.945 3.962 3.915 3.949 113,649 +0.00(+0.08%)
Aug 18, 2006 3.899 3.945 3.899 3.945 31,403 +0.04(+1.11%)
Aug 17, 2006 3.912 3.929 3.895 3.902 110,658 +0.00(+0.00%)
Aug 16, 2006 3.932 3.945 3.902 3.902 59,815 -0.04(-1.10%)
Aug 15, 2006 3.976 4.009 3.932 3.945 47,254 +0.00(+0.08%)
Aug 14, 2006 4.079 4.079 3.942 3.942 90,022 -0.14(-3.36%)
Aug 11, 2006 4.106 4.139 4.069 4.079 72,675 -0.04(-0.97%)
Aug 10, 2006 4.052 4.119 4.046 4.119 87,928 +0.08(+1.99%)
Aug 09, 2006 4.022 4.039 3.979 4.039 37,982 +0.05(+1.26%)
Aug 08, 2006 3.989 3.996 3.915 3.989 135,780 -0.01(-0.17%)
Aug 07, 2006 4.029 4.029 3.986 3.996 77,460 +0.00(+0.00%)
Aug 04, 2006 3.976 4.012 3.966 3.996 73,572 +0.05(+1.36%)
Aug 03, 2006 4.012 4.012 3.925 3.942 146,846 +0.03(+0.77%)
Aug 02, 2006 3.922 3.929 3.893 3.912 75,068 -0.04(-1.10%)
Aug 01, 2006 3.842 3.957 3.802 3.955 116,639 +0.10(+2.60%)
Jul 31, 2006 3.825 3.855 3.798 3.855 80,750 +0.04(+0.96%)
Jul 28, 2006 3.808 3.825 3.788 3.818 41,571 +0.02(+0.62%)
Jul 27, 2006 3.815 3.822 3.778 3.795 52,039 -0.02(-0.44%)
Jul 26, 2006 3.805 3.845 3.795 3.812 146,248 +0.03(+0.89%)
Jul 25, 2006 3.835 3.838 3.768 3.778 88,825 -0.03(-0.88%)
Jul 24, 2006 3.802 3.835 3.802 3.812 40,076 +0.00(+0.09%)
Jul 21, 2006 3.822 3.838 3.785 3.808 32,300 -0.01(-0.26%)
Jul 20, 2006 3.835 3.835 3.782 3.818 33,197 -0.01(-0.35%)
Jul 19, 2006 3.798 3.838 3.798 3.832 72,675 +0.00(+0.09%)
Jul 18, 2006 3.805 3.845 3.805 3.828 35,590 -0.01(-0.26%)
Jul 17, 2006 3.798 3.845 3.778 3.838 23,327 +0.06(+1.68%)
Jul 14, 2006 3.795 3.812 3.775 3.775 57,123 -0.02(-0.53%)
Jul 13, 2006 3.715 3.845 3.711 3.795 123,219 +0.07(+1.79%)
Jul 12, 2006 3.711 3.728 3.681 3.728 21,832 +0.02(+0.45%)
Jul 11, 2006 3.695 3.711 3.658 3.711 83,442 +0.05(+1.28%)
Jul 10, 2006 3.691 3.693 3.645 3.665 69,983 +0.00(+0.00%)
Jul 07, 2006 3.701 3.721 3.635 3.665 110,957 -0.05(-1.35%)
Jul 06, 2006 3.695 3.745 3.695 3.715 48,450 +0.02(+0.45%)
Jul 05, 2006 3.711 3.762 3.688 3.698 43,665 -0.03(-0.90%)
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.