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, 2007 4.110 4.110 4.043 4.080 44,002 -0.02(-0.41%)
May 30, 2007 4.103 4.133 4.060 4.097 37,164 -0.03(-0.81%)
May 29, 2007 4.124 4.137 4.090 4.130 46,380 +0.01(+0.16%)
May 25, 2007 4.151 4.154 4.077 4.124 71,652 -0.01(-0.33%)
May 24, 2007 4.117 4.147 4.110 4.137 44,597 +0.00(+0.08%)
May 23, 2007 4.137 4.167 4.100 4.134 45,489 -0.02(-0.49%)
May 22, 2007 4.120 4.157 4.097 4.154 97,816 +0.02(+0.41%)
May 21, 2007 4.137 4.167 4.117 4.137 37,461 -0.03(-0.73%)
May 18, 2007 4.174 4.181 4.144 4.167 54,408 -0.03(-0.64%)
May 17, 2007 4.171 4.198 4.164 4.194 56,192 +0.01(+0.32%)
May 16, 2007 4.161 4.187 4.161 4.181 18,730 +0.02(+0.49%)
May 15, 2007 4.161 4.177 4.154 4.161 40,732 -0.01(-0.24%)
May 14, 2007 4.191 4.191 4.161 4.171 10,405 -0.01(-0.16%)
May 11, 2007 4.187 4.201 4.171 4.177 45,191 +0.00(+0.08%)
May 10, 2007 4.181 4.198 4.171 4.174 16,352 -0.03(-0.72%)
May 09, 2007 4.177 4.224 4.177 4.204 34,785 +0.03(+0.64%)
May 08, 2007 4.231 4.231 4.177 4.177 44,299 -0.04(-0.88%)
May 07, 2007 4.174 4.214 4.167 4.214 55,597 +0.04(+0.89%)
May 04, 2007 4.214 4.235 4.171 4.177 52,029 -0.04(-0.88%)
May 03, 2007 4.208 4.258 4.208 4.214 20,217 +0.00(+0.08%)
May 02, 2007 4.251 4.282 4.204 4.211 69,868 -0.04(-1.03%)
May 01, 2007 4.248 4.255 4.224 4.255 19,920 +0.01(+0.24%)
Apr 30, 2007 4.285 4.285 4.187 4.245 151,630 -0.02(-0.45%)
Apr 27, 2007 4.238 4.319 4.204 4.264 148,359 +0.03(+0.61%)
Apr 26, 2007 4.201 4.251 4.201 4.238 138,250 +0.05(+1.29%)
Apr 25, 2007 4.198 4.211 4.154 4.184 34,785 +0.01(+0.32%)
Apr 24, 2007 4.194 4.204 4.171 4.171 51,435 -0.01(-0.24%)
Apr 23, 2007 4.124 4.181 4.107 4.181 129,034 +0.05(+1.14%)
Apr 20, 2007 4.154 4.154 4.120 4.134 28,542 -0.02(-0.49%)
Apr 19, 2007 4.147 4.157 4.137 4.154 63,327 +0.00(+0.00%)
Apr 18, 2007 4.171 4.171 4.140 4.154 40,434 -0.02(-0.56%)
Apr 17, 2007 4.204 4.204 4.177 4.177 23,487 -0.00(-0.08%)
Apr 16, 2007 4.204 4.204 4.181 4.181 41,623 +0.00(+0.00%)
Apr 13, 2007 4.204 4.218 4.171 4.181 69,571 -0.02(-0.48%)
Apr 12, 2007 4.204 4.268 4.184 4.201 55,300 -0.00(-0.08%)
Apr 11, 2007 4.272 4.272 4.204 4.204 22,893 -0.04(-0.95%)
Apr 10, 2007 4.245 4.245 4.221 4.245 12,784 +0.01(+0.24%)
Apr 09, 2007 4.272 4.288 4.204 4.235 24,082 -0.06(-1.33%)
Apr 05, 2007 4.235 4.292 4.225 4.292 34,785 +0.07(+1.59%)
Apr 04, 2007 4.238 4.238 4.204 4.224 16,352 +0.01(+0.16%)
Apr 03, 2007 4.241 4.265 4.218 4.218 45,191 -0.03(-0.63%)
Apr 02, 2007 4.272 4.292 4.238 4.245 20,811 -0.01(-0.32%)
Mar 30, 2007 4.319 4.322 4.255 4.258 27,055 -0.06(-1.32%)
Mar 29, 2007 4.288 4.315 4.264 4.315 14,865 -0.01(-0.16%)
Mar 28, 2007 4.211 4.322 4.181 4.322 61,246 +0.12(+2.75%)
Mar 27, 2007 4.268 4.268 4.204 4.207 57,976 -0.03(-0.66%)
Mar 26, 2007 4.231 4.248 4.181 4.235 47,272 +0.03(+0.72%)
Mar 23, 2007 4.241 4.322 4.181 4.204 60,354 -0.03(-0.64%)
Mar 22, 2007 4.211 4.255 4.204 4.231 36,866 -0.00(-0.08%)
Mar 21, 2007 4.265 4.272 4.204 4.235 31,812 -0.01(-0.16%)
Mar 20, 2007 4.231 4.272 4.161 4.241 77,301 +0.03(+0.80%)
Mar 19, 2007 4.228 4.272 4.204 4.208 43,407 +0.00(+0.08%)
Mar 16, 2007 4.228 4.268 4.204 4.204 32,704 +0.00(+0.00%)
Mar 15, 2007 4.204 4.241 4.204 4.204 11,297 -0.00(-0.08%)
Mar 14, 2007 4.272 4.272 4.204 4.208 13,676 -0.04(-0.86%)
Mar 13, 2007 4.278 4.275 4.224 4.244 12,189 -0.03(-0.78%)
Mar 12, 2007 4.268 4.282 4.147 4.278 30,028 +0.03(+0.70%)
Mar 09, 2007 4.272 4.298 4.218 4.248 25,866 -0.04(-1.02%)
Mar 08, 2007 4.208 4.292 4.208 4.292 38,056 +0.09(+2.08%)
Mar 07, 2007 4.181 4.218 4.171 4.204 43,407 +0.03(+0.81%)
Mar 06, 2007 4.184 4.214 4.157 4.171 72,544 -0.01(-0.32%)
Mar 05, 2007 4.221 4.258 4.184 4.184 43,407 -0.05(-1.27%)
Mar 02, 2007 4.238 4.298 4.218 4.238 76,409 +0.03(+0.64%)
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.