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, 2006 3.700 3.733 3.653 3.717 82,355 +0.03(+0.91%)
May 30, 2006 3.727 3.727 3.653 3.683 120,412 -0.01(-0.27%)
May 26, 2006 3.666 3.693 3.663 3.693 55,597 +0.04(+1.11%)
May 25, 2006 3.656 3.663 3.639 3.653 58,868 +0.02(+0.46%)
May 24, 2006 3.649 3.659 3.606 3.636 176,604 +0.00(+0.09%)
May 23, 2006 3.612 3.646 3.612 3.633 67,490 +0.02(+0.65%)
May 22, 2006 3.602 3.619 3.569 3.609 118,033 -0.03(-0.83%)
May 19, 2006 3.633 3.646 3.619 3.639 57,976 -0.01(-0.28%)
May 18, 2006 3.673 3.673 3.646 3.649 54,705 -0.00(-0.09%)
May 17, 2006 3.680 3.680 3.638 3.653 45,786 -0.03(-0.73%)
May 16, 2006 3.670 3.680 3.636 3.680 44,894 +0.01(+0.27%)
May 15, 2006 3.663 3.676 3.633 3.670 50,840 -0.00(-0.09%)
May 12, 2006 3.666 3.673 3.646 3.673 22,001 -0.00(-0.09%)
May 11, 2006 3.673 3.676 3.649 3.676 71,355 +0.03(+0.74%)
May 10, 2006 3.673 3.696 3.649 3.649 148,062 -0.02(-0.64%)
May 09, 2006 3.673 3.690 3.670 3.673 98,410 -0.02(-0.46%)
May 08, 2006 3.737 3.737 3.690 3.690 74,328 -0.04(-1.08%)
May 05, 2006 3.723 3.750 3.710 3.730 48,164 -0.00(-0.09%)
May 04, 2006 3.720 3.747 3.720 3.733 24,677 +0.02(+0.42%)
May 03, 2006 3.723 3.730 3.703 3.718 71,949 -0.01(-0.15%)
May 02, 2006 3.754 3.767 3.717 3.723 54,111 -0.04(-1.07%)
May 01, 2006 3.717 3.797 3.717 3.764 266,095 -0.01(-0.27%)
Apr 28, 2006 3.747 3.774 3.737 3.774 55,895 +0.04(+0.99%)
Apr 27, 2006 3.723 3.737 3.717 3.737 51,732 +0.04(+1.00%)
Apr 26, 2006 3.683 3.750 3.666 3.700 166,198 +0.01(+0.27%)
Apr 25, 2006 3.777 3.777 3.656 3.690 241,121 -0.09(-2.32%)
Apr 24, 2006 3.750 3.777 3.727 3.777 45,489 +0.02(+0.45%)
Apr 21, 2006 3.740 3.760 3.723 3.760 61,841 +0.01(+0.36%)
Apr 20, 2006 3.754 3.757 3.717 3.747 123,682 +0.03(+0.72%)
Apr 19, 2006 3.754 3.764 3.720 3.720 120,114 -0.06(-1.60%)
Apr 18, 2006 3.784 3.797 3.757 3.781 106,141 -0.01(-0.35%)
Apr 17, 2006 3.767 3.811 3.767 3.794 63,327 +0.03(+0.71%)
Apr 13, 2006 3.831 3.834 3.767 3.767 73,436 -0.06(-1.67%)
Apr 12, 2006 3.878 3.878 3.831 3.831 61,841 -0.02(-0.52%)
Apr 11, 2006 3.838 3.855 3.824 3.851 55,003 +0.01(+0.18%)
Apr 10, 2006 3.844 3.848 3.834 3.844 39,542 -0.02(-0.44%)
Apr 07, 2006 3.868 3.885 3.855 3.861 32,704 -0.02(-0.61%)
Apr 06, 2006 3.925 3.929 3.868 3.885 54,111 -0.01(-0.26%)
Apr 05, 2006 3.851 3.905 3.851 3.895 92,167 +0.04(+0.96%)
Apr 04, 2006 3.838 3.868 3.834 3.858 35,974 +0.02(+0.44%)
Apr 03, 2006 3.868 3.875 3.838 3.841 77,896 -0.01(-0.35%)
Mar 31, 2006 3.841 3.878 3.841 3.855 25,568 +0.00(+0.09%)
Mar 30, 2006 3.878 3.881 3.851 3.851 102,870 -0.00(-0.09%)
Mar 29, 2006 3.895 3.895 3.855 3.855 51,435 -0.04(-1.04%)
Mar 28, 2006 3.905 3.908 3.885 3.895 33,596 +0.01(+0.26%)
Mar 27, 2006 3.888 3.908 3.885 3.885 52,624 -0.01(-0.26%)
Mar 24, 2006 3.966 3.966 3.848 3.895 132,899 -0.07(-1.78%)
Mar 23, 2006 3.945 3.979 3.929 3.966 119,222 -0.01(-0.34%)
Mar 22, 2006 3.945 3.982 3.925 3.979 53,219 +0.01(+0.25%)
Mar 21, 2006 3.982 3.989 3.939 3.969 38,056 -0.01(-0.34%)
Mar 20, 2006 3.972 3.982 3.962 3.982 31,515 +0.01(+0.34%)
Mar 17, 2006 3.955 3.969 3.942 3.969 14,271 +0.01(+0.34%)
Mar 16, 2006 3.962 3.962 3.912 3.955 40,434 +0.00(+0.00%)
Mar 15, 2006 3.935 3.959 3.935 3.955 41,029 +0.03(+0.68%)
Mar 14, 2006 3.925 3.932 3.895 3.929 83,247 +0.04(+0.95%)
Mar 13, 2006 3.888 3.932 3.888 3.892 72,841 +0.00(+0.09%)
Mar 10, 2006 3.915 3.922 3.888 3.888 75,220 -0.03(-0.77%)
Mar 09, 2006 3.972 4.003 3.878 3.918 111,195 -0.09(-2.18%)
Mar 08, 2006 4.090 4.107 3.969 4.006 101,086 -0.10(-2.46%)
Mar 07, 2006 4.198 4.198 4.083 4.107 83,842 -0.10(-2.42%)
Mar 06, 2006 4.235 4.268 4.208 4.208 20,514 -0.01(-0.14%)
Mar 03, 2006 4.218 4.228 4.214 4.214 24,379 -0.02(-0.48%)
Mar 02, 2006 4.245 4.245 4.208 4.235 35,380 +0.02(+0.56%)
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.