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 (%)
Sep 30, 2009 2.468 2.468 2.431 2.431 25,675 -0.01(-0.55%)
Sep 29, 2009 2.481 2.481 2.441 2.445 45,809 -0.02(-0.68%)
Sep 28, 2009 2.438 2.481 2.438 2.461 41,646 +0.00(+0.14%)
Sep 25, 2009 2.314 2.458 2.314 2.458 126,432 +0.05(+2.08%)
Sep 24, 2009 2.408 2.418 2.394 2.408 26,796 -0.01(-0.41%)
Sep 23, 2009 2.418 2.418 2.391 2.418 92,201 +0.03(+1.26%)
Sep 22, 2009 2.418 2.418 2.378 2.388 51,625 -0.01(-0.33%)
Sep 21, 2009 2.424 2.424 2.384 2.396 23,399 -0.03(-1.19%)
Sep 18, 2009 2.408 2.424 2.391 2.424 56,072 +0.03(+1.10%)
Sep 17, 2009 2.364 2.408 2.364 2.398 49,795 +0.04(+1.86%)
Sep 16, 2009 2.341 2.397 2.341 2.354 68,685 +0.04(+1.59%)
Sep 15, 2009 2.317 2.317 2.308 2.317 22,864 +0.00(+0.14%)
Sep 14, 2009 2.261 2.314 2.261 2.314 89,274 +0.05(+2.37%)
Sep 11, 2009 2.307 2.311 2.247 2.261 76,753 -0.03(-1.17%)
Sep 10, 2009 2.277 2.331 2.277 2.287 55,246 +0.00(+0.00%)
Sep 09, 2009 2.264 2.294 2.264 2.287 23,327 +0.00(+0.15%)
Sep 08, 2009 2.267 2.284 2.261 2.284 21,515 +0.02(+0.89%)
Sep 04, 2009 2.254 2.264 2.247 2.264 22,427 +0.02(+0.74%)
Sep 03, 2009 2.200 2.327 2.200 2.247 171,440 +0.03(+1.36%)
Sep 02, 2009 2.197 2.232 2.197 2.217 43,479 -0.00(-0.15%)
Sep 01, 2009 2.207 2.251 2.200 2.220 69,322 -0.01(-0.30%)
Aug 31, 2009 2.224 2.245 2.210 2.227 61,768 -0.01(-0.30%)
Aug 28, 2009 2.247 2.247 2.227 2.234 68,473 +0.00(+0.15%)
Aug 27, 2009 2.224 2.247 2.210 2.231 48,144 +0.00(+0.03%)
Aug 26, 2009 2.210 2.247 2.210 2.230 48,946 +0.01(+0.27%)
Aug 25, 2009 2.220 2.234 2.207 2.224 32,146 +0.01(+0.30%)
Aug 24, 2009 2.254 2.254 2.197 2.217 79,806 -0.02(-1.04%)
Aug 21, 2009 2.220 2.241 2.220 2.241 36,135 +0.03(+1.52%)
Aug 20, 2009 2.194 2.227 2.194 2.207 77,623 -0.02(-0.75%)
Aug 19, 2009 2.180 2.224 2.174 2.224 15,400 +0.01(+0.45%)
Aug 18, 2009 2.147 2.214 2.144 2.214 58,587 +0.05(+2.18%)
Aug 17, 2009 2.210 2.210 2.073 2.167 102,718 -0.06(-2.57%)
Aug 14, 2009 2.257 2.257 2.194 2.224 67,632 -0.01(-0.45%)
Aug 13, 2009 2.187 2.264 2.187 2.234 132,595 +0.02(+0.91%)
Aug 12, 2009 2.241 2.254 2.204 2.214 75,626 -0.01(-0.60%)
Aug 11, 2009 2.190 2.241 2.190 2.227 132,640 +0.02(+1.06%)
Aug 10, 2009 2.204 2.207 2.157 2.204 56,239 +0.01(+0.46%)
Aug 07, 2009 2.174 2.207 2.144 2.194 26,165 +0.03(+1.39%)
Aug 06, 2009 2.210 2.210 2.144 2.164 63,933 -0.04(-1.67%)
Aug 05, 2009 2.167 2.200 2.147 2.200 85,320 +0.01(+0.46%)
Aug 04, 2009 2.207 2.220 2.157 2.190 73,499 -0.00(-0.15%)
Aug 03, 2009 2.224 2.226 2.192 2.194 76,116 +0.03(+1.39%)
Jul 31, 2009 2.140 2.174 2.138 2.164 48,333 +0.03(+1.25%)
Jul 30, 2009 2.170 2.174 2.113 2.137 69,325 +0.01(+0.31%)
Jul 29, 2009 2.083 2.150 2.083 2.130 30,690 +0.01(+0.63%)
Jul 28, 2009 2.167 2.170 2.020 2.117 82,384 -0.05(-2.16%)
Jul 27, 2009 2.145 2.174 2.140 2.164 73,945 +0.02(+0.94%)
Jul 24, 2009 2.170 2.170 2.144 2.144 2,254 -0.02(-0.77%)
Jul 23, 2009 2.174 2.174 2.103 2.160 64,442 +0.00(+0.16%)
Jul 22, 2009 2.140 2.174 2.140 2.157 9,793 -0.02(-0.77%)
Jul 21, 2009 2.180 2.190 2.083 2.174 138,904 -0.02(-0.76%)
Jul 20, 2009 2.274 2.341 2.180 2.190 151,760 -0.08(-3.68%)
Jul 17, 2009 2.217 2.274 2.217 2.274 29,843 +0.05(+2.26%)
Jul 16, 2009 2.174 2.224 2.174 2.224 37,890 +0.06(+2.62%)
Jul 15, 2009 2.134 2.177 2.127 2.167 24,520 +0.04(+1.73%)
Jul 14, 2009 2.097 2.133 2.097 2.130 40,594 +0.03(+1.24%)
Jul 13, 2009 2.080 2.107 2.074 2.104 56,517 +0.03(+1.32%)
Jul 10, 2009 2.030 2.077 2.030 2.077 29,730 +0.04(+1.80%)
Jul 09, 2009 2.027 2.047 2.023 2.040 57,396 +0.01(+0.49%)
Jul 08, 2009 2.077 2.077 2.023 2.030 31,856 -0.02(-1.14%)
Jul 07, 2009 2.047 2.107 2.047 2.053 40,617 -0.02(-0.97%)
Jul 06, 2009 2.090 2.103 2.027 2.073 73,203 -0.02(-0.80%)
Jul 02, 2009 2.107 2.110 2.090 2.090 62,498 -0.03(-1.26%)
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.