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 +0.010 (+0.12%)
Official Closing 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 31, 2005 4.372 4.372 4.321 4.345 34,493 -0.01(-0.23%)
May 27, 2005 4.355 4.355 4.321 4.355 27,059 +0.00(+0.00%)
May 26, 2005 4.338 4.355 4.321 4.355 25,275 +0.02(+0.39%)
May 25, 2005 4.362 4.362 4.308 4.338 54,118 -0.02(-0.39%)
May 24, 2005 4.355 4.358 4.288 4.355 41,629 +0.03(+0.78%)
May 23, 2005 4.335 4.338 4.298 4.321 28,843 -0.03(-0.77%)
May 20, 2005 4.258 4.372 4.258 4.355 42,521 +0.06(+1.33%)
May 19, 2005 4.237 4.298 4.227 4.298 27,654 +0.06(+1.35%)
May 18, 2005 4.251 4.274 4.237 4.241 38,358 +0.02(+0.56%)
May 17, 2005 4.221 4.231 4.214 4.217 27,356 -0.02(-0.40%)
May 16, 2005 4.295 4.295 4.221 4.234 48,171 -0.03(-0.63%)
May 13, 2005 4.247 4.284 4.180 4.261 68,986 -0.02(-0.47%)
May 12, 2005 4.318 4.318 4.214 4.281 53,226 -0.01(-0.23%)
May 11, 2005 4.271 4.291 4.251 4.291 71,662 +0.04(+0.85%)
May 10, 2005 4.244 4.271 4.241 4.255 35,979 -0.01(-0.22%)
May 09, 2005 4.254 4.305 4.237 4.264 34,493 +0.01(+0.16%)
May 06, 2005 4.321 4.342 4.258 4.258 34,195 -0.04(-1.02%)
May 05, 2005 4.264 4.305 4.264 4.301 25,572 +0.02(+0.39%)
May 04, 2005 4.251 4.305 4.251 4.284 49,360 +0.00(+0.00%)
May 03, 2005 4.278 4.284 4.261 4.284 25,572 +0.01(+0.24%)
May 02, 2005 4.207 4.278 4.207 4.274 80,583 +0.07(+1.68%)
Apr 29, 2005 4.234 4.234 4.157 4.204 19,922 -0.01(-0.32%)
Apr 28, 2005 4.140 4.217 4.136 4.217 50,847 +0.09(+2.28%)
Apr 27, 2005 4.136 4.143 4.083 4.123 92,774 +0.06(+1.49%)
Apr 26, 2005 4.039 4.099 4.039 4.062 82,367 +0.01(+0.17%)
Apr 25, 2005 4.096 4.103 4.052 4.056 57,092 -0.03(-0.66%)
Apr 22, 2005 4.106 4.110 4.073 4.083 56,497 -0.03(-0.65%)
Apr 21, 2005 4.089 4.110 4.089 4.110 46,684 -0.01(-0.16%)
Apr 20, 2005 4.136 4.170 4.103 4.116 85,043 -0.05(-1.21%)
Apr 19, 2005 4.120 4.167 4.089 4.167 58,876 +0.07(+1.81%)
Apr 18, 2005 4.136 4.136 4.056 4.093 94,856 -0.04(-1.06%)
Apr 15, 2005 4.110 4.140 4.103 4.136 43,116 -0.00(-0.08%)
Apr 14, 2005 4.130 4.150 4.116 4.140 54,713 +0.02(+0.57%)
Apr 13, 2005 4.110 4.136 4.089 4.116 41,332 +0.00(+0.08%)
Apr 12, 2005 4.076 4.120 4.076 4.113 38,656 +0.03(+0.82%)
Apr 11, 2005 4.153 4.190 4.049 4.079 189,415 -0.10(-2.33%)
Apr 08, 2005 4.271 4.278 4.133 4.177 93,072 +0.02(+0.57%)
Apr 07, 2005 4.153 4.190 4.110 4.153 23,193 +0.00(+0.08%)
Apr 06, 2005 4.133 4.150 4.083 4.150 85,340 +0.00(+0.00%)
Apr 05, 2005 4.036 4.163 4.029 4.150 127,565 +0.06(+1.40%)
Apr 04, 2005 4.150 4.153 4.036 4.093 54,713 -0.06(-1.54%)
Apr 01, 2005 4.039 4.167 4.025 4.157 130,836 +0.15(+3.78%)
Mar 31, 2005 3.985 4.036 3.972 4.005 117,455 +0.00(+0.08%)
Mar 30, 2005 3.911 4.019 3.908 4.002 193,280 -0.01(-0.25%)
Mar 29, 2005 3.935 4.046 3.888 4.012 82,962 +0.06(+1.53%)
Mar 28, 2005 4.029 4.049 3.884 3.951 192,091 -0.07(-1.67%)
Mar 24, 2005 4.039 4.059 4.019 4.019 100,803 +0.01(+0.25%)
Mar 23, 2005 4.069 4.069 4.009 4.009 109,724 -0.07(-1.73%)
Mar 22, 2005 4.120 4.194 4.079 4.079 197,741 -0.14(-3.27%)
Mar 21, 2005 4.177 4.237 4.110 4.217 201,904 +0.06(+1.46%)
Mar 18, 2005 4.167 4.187 4.126 4.157 103,182 +0.00(+0.08%)
Mar 17, 2005 4.076 4.204 4.076 4.153 178,413 +0.03(+0.82%)
Mar 16, 2005 4.153 4.153 4.106 4.120 141,541 -0.06(-1.53%)
Mar 15, 2005 4.210 4.234 4.089 4.184 257,806 -0.07(-1.58%)
Mar 14, 2005 4.254 4.288 4.237 4.251 116,265 -0.02(-0.39%)
Mar 11, 2005 4.271 4.328 4.237 4.268 155,219 -0.05(-1.25%)
Mar 10, 2005 4.402 4.402 4.241 4.321 101,100 -0.05(-1.15%)
Mar 09, 2005 4.449 4.469 4.305 4.372 246,507 -0.12(-2.69%)
Mar 08, 2005 4.510 4.510 4.479 4.493 61,849 -0.01(-0.30%)
Mar 07, 2005 4.466 4.520 4.449 4.506 107,939 -0.01(-0.30%)
Mar 04, 2005 4.607 4.617 4.510 4.520 228,666 -0.10(-2.11%)
Mar 03, 2005 4.691 4.745 4.607 4.617 116,860 -0.06(-1.29%)
Mar 02, 2005 4.658 4.691 4.658 4.678 29,735 +0.01(+0.14%)
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.