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 )

8.410 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2004 4.547 4.547 4.487 4.524 68,488 -0.04(-0.81%)
Nov 29, 2004 4.594 4.597 4.507 4.561 39,478 -0.03(-0.58%)
Nov 26, 2004 4.597 4.597 4.577 4.587 4,187 +0.01(+0.22%)
Nov 24, 2004 4.584 4.648 4.514 4.577 188,119 +0.01(+0.15%)
Nov 23, 2004 4.604 4.604 4.567 4.571 24,225 -0.03(-0.73%)
Nov 22, 2004 4.614 4.614 4.564 4.604 33,197 -0.01(-0.14%)
Nov 19, 2004 4.594 4.611 4.557 4.611 62,806 +0.02(+0.51%)
Nov 18, 2004 4.524 4.594 4.514 4.587 108,863 +0.07(+1.48%)
Nov 17, 2004 4.631 4.648 4.521 4.521 141,164 -0.00(-0.07%)
Nov 16, 2004 4.531 4.551 4.511 4.524 79,853 -0.04(-0.88%)
Nov 15, 2004 4.551 4.581 4.547 4.564 46,057 -0.05(-1.02%)
Nov 12, 2004 4.614 4.618 4.561 4.611 26,916 +0.01(+0.15%)
Nov 11, 2004 4.584 4.628 4.541 4.604 31,103 +0.03(+0.58%)
Nov 10, 2004 4.567 4.587 4.551 4.577 21,533 +0.03(+0.66%)
Nov 09, 2004 4.487 4.591 4.487 4.547 38,281 +0.04(+0.82%)
Nov 08, 2004 4.587 4.587 4.511 4.511 47,254 -0.11(-2.39%)
Nov 05, 2004 4.644 4.644 4.577 4.621 54,731 -0.05(-1.14%)
Nov 04, 2004 4.594 4.681 4.594 4.674 61,011 +0.08(+1.82%)
Nov 03, 2004 4.531 4.594 4.494 4.591 103,181 +0.02(+0.44%)
Nov 02, 2004 4.591 4.591 4.531 4.571 27,814 +0.01(+0.29%)
Nov 01, 2004 4.564 4.571 4.521 4.557 28,113 +0.02(+0.52%)
Oct 29, 2004 4.581 4.594 4.531 4.534 48,749 -0.01(-0.29%)
Oct 28, 2004 4.541 4.611 4.541 4.547 36,786 -0.00(-0.07%)
Oct 27, 2004 4.641 4.658 4.551 4.551 37,085 -0.06(-1.23%)
Oct 26, 2004 4.551 4.631 4.547 4.608 96,601 +0.03(+0.58%)
Oct 25, 2004 4.541 4.621 4.531 4.581 36,487 +0.01(+0.15%)
Oct 22, 2004 4.564 4.577 4.564 4.574 14,056 +0.01(+0.22%)
Oct 21, 2004 4.554 4.581 4.537 4.564 32,300 -0.01(-0.15%)
Oct 20, 2004 4.628 4.704 4.557 4.571 66,993 -0.10(-2.15%)
Oct 19, 2004 4.614 4.684 4.604 4.671 72,077 +0.06(+1.31%)
Oct 18, 2004 4.608 4.614 4.594 4.611 37,683 +0.02(+0.36%)
Oct 15, 2004 4.577 4.594 4.574 4.594 11,663 +0.01(+0.29%)
Oct 14, 2004 4.594 4.608 4.574 4.581 24,225 -0.01(-0.22%)
Oct 13, 2004 4.557 4.594 4.547 4.591 21,533 +0.00(+0.00%)
Oct 12, 2004 4.564 4.594 4.554 4.591 15,851 -0.01(-0.15%)
Oct 11, 2004 4.561 4.597 4.547 4.597 32,898 +0.07(+1.55%)
Oct 08, 2004 4.527 4.531 4.497 4.527 31,702 +0.01(+0.15%)
Oct 07, 2004 4.501 4.521 4.497 4.521 39,478 +0.01(+0.15%)
Oct 06, 2004 4.531 4.557 4.501 4.514 42,767 +0.02(+0.37%)
Oct 05, 2004 4.497 4.547 4.497 4.497 39,179 -0.01(-0.22%)
Oct 04, 2004 4.554 4.564 4.507 4.507 40,375 -0.05(-1.03%)
Oct 01, 2004 4.531 4.564 4.521 4.554 33,496 +0.05(+1.11%)
Sep 30, 2004 4.597 4.597 4.504 4.504 57,721 -0.15(-3.30%)
Sep 29, 2004 4.567 4.658 4.564 4.658 44,861 +0.09(+1.98%)
Sep 28, 2004 4.561 4.594 4.557 4.567 43,366 -0.00(-0.07%)
Sep 27, 2004 4.591 4.591 4.571 4.571 39,777 +0.01(+0.29%)
Sep 24, 2004 4.651 4.671 4.557 4.557 39,179 -0.09(-2.01%)
Sep 23, 2004 4.674 4.681 4.648 4.651 28,711 -0.02(-0.50%)
Sep 22, 2004 4.597 4.681 4.597 4.674 33,496 +0.07(+1.52%)
Sep 21, 2004 4.624 4.658 4.604 4.604 19,140 -0.05(-1.01%)
Sep 20, 2004 4.704 4.711 4.651 4.651 54,132 -0.02(-0.43%)
Sep 17, 2004 4.678 4.681 4.664 4.671 28,113 -0.01(-0.14%)
Sep 16, 2004 4.674 4.678 4.661 4.678 32,599 +0.00(+0.07%)
Sep 15, 2004 4.597 4.678 4.597 4.674 24,225 +0.04(+0.94%)
Sep 14, 2004 4.648 4.681 4.587 4.631 48,151 -0.05(-1.07%)
Sep 13, 2004 4.648 4.681 4.641 4.681 24,225 +0.04(+0.79%)
Sep 10, 2004 4.614 4.644 4.614 4.644 16,150 +0.00(+0.00%)
Sep 09, 2004 4.591 4.661 4.591 4.644 16,748 +0.01(+0.29%)
Sep 08, 2004 4.681 4.681 4.591 4.631 25,122 -0.02(-0.36%)
Sep 07, 2004 4.614 4.648 4.584 4.648 24,524 +0.06(+1.42%)
Sep 03, 2004 4.681 4.681 4.547 4.583 27,215 -0.10(-2.10%)
Sep 02, 2004 4.701 4.711 4.631 4.681 26,019 +0.00(+0.00%)
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.