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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2010 3.331 3.369 3.296 3.331 29,456 +0.02(+0.63%)
May 27, 2010 3.310 3.334 3.265 3.310 35,313 +0.07(+2.25%)
May 26, 2010 3.203 3.317 3.203 3.237 864 +0.04(+1.30%)
May 25, 2010 3.199 3.223 3.109 3.196 2,527 -0.11(-3.26%)
May 24, 2010 3.272 3.369 3.199 3.303 134,978 +0.09(+2.70%)
May 21, 2010 3.040 3.511 2.845 3.217 541,343 +0.07(+2.21%)
May 20, 2010 3.200 3.200 3.109 3.147 480,250 -0.26(-7.64%)
May 19, 2010 3.494 3.505 3.334 3.407 180,577 -0.12(-3.38%)
May 18, 2010 3.551 3.568 3.499 3.527 82,200 -0.02(-0.58%)
May 17, 2010 3.582 3.582 3.437 3.547 83,827 -0.03(-0.96%)
May 14, 2010 3.582 3.661 3.527 3.582 113,650 -0.03(-0.86%)
May 13, 2010 3.468 3.661 3.468 3.613 147,176 +0.12(+3.46%)
May 12, 2010 3.465 3.523 3.458 3.492 73,907 +0.03(+0.80%)
May 11, 2010 3.444 3.468 3.422 3.465 710 +0.02(+0.60%)
May 10, 2010 3.372 3.465 3.335 3.444 188,250 +0.20(+6.28%)
May 07, 2010 3.327 3.344 3.048 3.241 342,629 -0.03(-1.05%)
May 06, 2010 3.382 3.406 3.130 3.275 2,900 -0.12(-3.67%)
May 05, 2010 3.445 3.474 3.396 3.400 73,054 -0.08(-2.16%)
May 04, 2010 3.527 3.541 3.447 3.475 69,895 -0.06(-1.56%)
May 03, 2010 3.516 3.537 3.499 3.530 41,842 +0.03(+0.89%)
Apr 30, 2010 3.534 3.534 3.489 3.499 45,549 -0.02(-0.49%)
Apr 29, 2010 3.530 3.530 3.485 3.516 57,434 -0.00(-0.14%)
Apr 28, 2010 3.534 3.544 3.482 3.521 105,208 +0.00(+0.04%)
Apr 27, 2010 3.516 3.534 3.447 3.520 79,224 +0.01(+0.29%)
Apr 26, 2010 3.509 3.537 3.482 3.509 116,893 +0.00(+0.00%)
Apr 23, 2010 3.451 3.516 3.451 3.509 101,098 +0.09(+2.52%)
Apr 22, 2010 3.447 3.447 3.413 3.423 46,704 -0.04(-1.19%)
Apr 21, 2010 3.489 3.489 3.406 3.465 100,991 -0.01(-0.22%)
Apr 20, 2010 3.428 3.479 3.421 3.472 668 +0.04(+1.10%)
Apr 19, 2010 3.428 3.435 3.397 3.435 126,708 +0.00(+0.00%)
Apr 16, 2010 3.424 3.445 3.373 3.435 112,641 +0.03(+0.80%)
Apr 15, 2010 3.469 3.469 3.407 3.407 170,088 -0.04(-1.09%)
Apr 14, 2010 3.411 3.445 3.376 3.445 87,582 +0.05(+1.52%)
Apr 13, 2010 3.411 3.411 3.370 3.394 81,339 -0.02(-0.50%)
Apr 12, 2010 3.452 3.455 3.407 3.411 173,478 -0.03(-0.90%)
Apr 09, 2010 3.510 3.510 3.442 3.442 168,195 +0.00(+0.00%)
Apr 08, 2010 3.315 3.442 3.315 3.442 144,597 +0.10(+2.98%)
Apr 07, 2010 3.383 3.397 3.291 3.342 226,176 -0.01(-0.21%)
Apr 06, 2010 3.394 3.400 3.294 3.349 205,034 -0.04(-1.31%)
Apr 05, 2010 3.418 3.424 3.394 3.394 104,108 -0.04(-1.10%)
Apr 01, 2010 3.428 3.431 3.431 3.431 65,055 +0.02(+0.60%)
Mar 31, 2010 3.411 3.428 3.380 3.411 71,464 +0.02(+0.51%)
Mar 30, 2010 3.428 3.438 3.376 3.394 90,832 -0.01(-0.40%)
Mar 29, 2010 3.404 3.418 3.394 3.407 55,031 +0.01(+0.20%)
Mar 26, 2010 3.466 3.469 3.400 3.400 210,793 -0.01(-0.30%)
Mar 25, 2010 3.466 3.490 3.387 3.411 173,370 +0.02(+0.51%)
Mar 24, 2010 3.428 3.479 3.380 3.394 191,968 -0.06(-1.69%)
Mar 23, 2010 3.394 3.513 3.394 3.452 243,992 +0.08(+2.34%)
Mar 22, 2010 3.418 3.418 3.325 3.373 278,200 -0.02(-0.63%)
Mar 19, 2010 3.357 3.394 3.316 3.394 336,108 +0.08(+2.36%)
Mar 18, 2010 3.299 3.374 3.275 3.316 402,242 +0.03(+1.04%)
Mar 17, 2010 3.227 3.285 3.156 3.282 798,868 +0.23(+7.60%)
Mar 16, 2010 3.020 3.053 3.018 3.050 48,719 +0.04(+1.24%)
Mar 15, 2010 3.003 3.013 2.999 3.013 57,504 +0.05(+1.61%)
Mar 12, 2010 2.958 2.985 2.934 2.965 135,977 +0.01(+0.35%)
Mar 11, 2010 2.982 2.985 2.924 2.955 96,987 -0.01(-0.34%)
Mar 10, 2010 2.958 3.002 2.945 2.965 156,196 -0.01(-0.46%)
Mar 09, 2010 3.003 3.030 2.975 2.979 57,343 -0.03(-0.91%)
Mar 08, 2010 2.958 3.026 2.958 3.006 32,907 +0.02(+0.80%)
Mar 05, 2010 3.003 3.003 2.975 2.982 99,249 -0.02(-0.79%)
Mar 04, 2010 3.098 3.098 2.982 3.006 108,064 -0.07(-2.43%)
Mar 03, 2010 3.077 3.108 3.077 3.081 56,351 -0.01(-0.22%)
Mar 02, 2010 3.088 3.118 2.996 3.088 84,631 +0.03(+1.06%)
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.