Skip to main content

Flaherty & Crumrine Preferred Income Opportunity Fund (NY: PFO )

8.420 +0.030 (+0.36%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.940 3.940 3.897 3.897 2,706 -0.04(-1.10%)
Nov 27, 2002 3.857 3.940 3.857 3.940 27,369 +0.12(+3.04%)
Nov 26, 2002 3.870 3.890 3.780 3.824 40,903 -0.05(-1.20%)
Nov 25, 2002 3.770 3.870 3.770 3.870 44,512 +0.11(+2.92%)
Nov 22, 2002 3.757 3.794 3.731 3.760 58,648 -0.00(-0.09%)
Nov 21, 2002 3.880 3.890 3.741 3.764 40,301 -0.12(-3.00%)
Nov 20, 2002 3.874 3.880 3.824 3.880 43,911 +0.03(+0.86%)
Nov 19, 2002 3.824 3.890 3.824 3.847 42,407 +0.02(+0.61%)
Nov 18, 2002 3.790 3.854 3.764 3.824 16,842 +0.03(+0.88%)
Nov 15, 2002 3.784 3.824 3.784 3.790 26,767 +0.00(+0.09%)
Nov 14, 2002 3.790 3.820 3.784 3.787 11,428 -0.00(-0.09%)
Nov 13, 2002 3.837 3.837 3.774 3.790 23,158 -0.03(-0.87%)
Nov 12, 2002 3.824 3.824 3.780 3.824 24,060 -0.03(-0.69%)
Nov 11, 2002 3.824 3.850 3.824 3.850 6,015 +0.04(+1.14%)
Nov 08, 2002 3.774 3.817 3.764 3.807 11,128 -0.02(-0.43%)
Nov 07, 2002 3.774 3.857 3.760 3.824 43,309 +0.05(+1.32%)
Nov 06, 2002 3.804 3.804 3.757 3.774 31,880 +0.00(+0.00%)
Nov 05, 2002 3.824 3.824 3.757 3.774 33,083 -0.08(-2.07%)
Nov 04, 2002 3.797 3.854 3.790 3.854 9,624 +0.06(+1.49%)
Nov 01, 2002 3.850 3.850 3.790 3.797 11,428 -0.05(-1.38%)
Oct 31, 2002 3.764 3.850 3.764 3.850 11,729 +0.07(+1.85%)
Oct 30, 2002 3.854 3.854 3.757 3.780 21,955 -0.07(-1.81%)
Oct 29, 2002 3.850 3.857 3.824 3.850 47,219 +0.00(+0.09%)
Oct 28, 2002 3.757 3.847 3.757 3.847 25,564 +0.09(+2.39%)
Oct 25, 2002 3.757 3.817 3.757 3.757 53,234 +0.00(+0.00%)
Oct 24, 2002 3.707 3.757 3.707 3.757 15,639 +0.07(+1.89%)
Oct 23, 2002 3.687 3.687 3.644 3.687 19,248 +0.05(+1.28%)
Oct 22, 2002 3.588 3.707 3.468 3.641 118,198 -0.01(-0.18%)
Oct 21, 2002 3.727 3.757 3.641 3.647 66,167 -0.06(-1.61%)
Oct 18, 2002 3.790 3.790 3.657 3.707 691,749 -0.05(-1.33%)
Oct 17, 2002 3.840 3.857 3.731 3.757 109,777 -0.10(-2.59%)
Oct 16, 2002 3.907 3.907 3.824 3.857 54,136 -0.06(-1.53%)
Oct 15, 2002 4.040 4.073 3.824 3.917 248,127 -0.17(-4.23%)
Oct 14, 2002 4.123 4.123 4.033 4.090 63,159 -0.03(-0.81%)
Oct 11, 2002 4.173 4.189 4.123 4.123 66,468 -0.03(-0.80%)
Oct 10, 2002 4.090 4.173 4.090 4.156 3,338,443 -0.02(-0.40%)
Oct 09, 2002 4.153 4.186 4.090 4.173 32,482 +0.03(+0.80%)
Oct 08, 2002 4.153 4.153 4.116 4.139 20,451 +0.02(+0.40%)
Oct 07, 2002 4.156 4.169 4.123 4.123 22,857 +0.00(+0.00%)
Oct 04, 2002 4.156 4.156 4.123 4.123 29,474 -0.03(-0.80%)
Oct 03, 2002 4.166 4.169 4.123 4.156 15,338 +0.00(+0.00%)
Oct 02, 2002 4.149 4.169 4.149 4.156 5,714 +0.02(+0.40%)
Oct 01, 2002 4.139 4.173 4.123 4.139 42,106 +0.02(+0.40%)
Sep 30, 2002 4.173 4.173 4.123 4.123 67,370 -0.03(-0.80%)
Sep 27, 2002 4.090 4.186 4.090 4.156 15,940 +0.08(+2.04%)
Sep 26, 2002 4.123 4.123 4.073 4.073 27,669 -0.02(-0.41%)
Sep 25, 2002 4.139 4.169 4.090 4.090 30,376 -0.03(-0.81%)
Sep 24, 2002 4.156 4.169 4.073 4.123 37,595 -0.03(-0.64%)
Sep 23, 2002 4.149 4.149 4.120 4.149 18,346 +0.03(+0.65%)
Sep 20, 2002 4.093 4.139 4.063 4.123 33,985 +0.02(+0.40%)
Sep 19, 2002 4.166 4.169 4.073 4.106 47,820 -0.05(-1.20%)
Sep 18, 2002 4.080 4.156 4.080 4.156 24,662 +0.08(+1.87%)
Sep 17, 2002 4.139 4.183 4.080 4.080 42,407 -0.03(-0.65%)
Sep 16, 2002 4.156 4.156 4.080 4.106 57,746 -0.05(-1.20%)
Sep 13, 2002 4.173 4.173 4.136 4.156 37,895 +0.00(+0.00%)
Sep 12, 2002 4.163 4.186 4.139 4.156 40,001 -0.01(-0.16%)
Sep 11, 2002 4.183 4.189 4.163 4.163 20,752 +0.01(+0.16%)
Sep 10, 2002 4.143 4.156 4.123 4.156 65,565 +0.02(+0.40%)
Sep 09, 2002 4.196 4.196 4.123 4.139 58,347 -0.02(-0.56%)
Sep 06, 2002 4.193 4.193 4.159 4.163 34,587 -0.03(-0.63%)
Sep 05, 2002 4.189 4.203 4.156 4.189 22,857 +0.03(+0.80%)
Sep 04, 2002 4.203 4.203 4.146 4.156 7,789,701 -0.03(-0.79%)
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.