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 )

8.450 +0.060 (+0.72%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 27, 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 28, 2008 1.330 1.330 1.280 1.307 62,705 +0.06(+5.08%)
Nov 26, 2008 1.140 1.273 1.120 1.243 89,903 +0.09(+8.09%)
Nov 25, 2008 1.097 1.157 1.080 1.150 164,839 +0.09(+8.13%)
Nov 24, 2008 0.9275 1.114 0.9275 1.064 125,648 +0.19(+21.67%)
Nov 21, 2008 0.8644 0.9475 0.7314 0.8743 182,298 +0.03(+3.54%)
Nov 20, 2008 0.8777 1.074 0.8045 0.8444 284,995 -0.22(-20.38%)
Nov 19, 2008 1.230 1.230 1.014 1.060 88,938 -0.20(-16.05%)
Nov 18, 2008 1.267 1.308 1.164 1.263 51,160 -0.01(-0.52%)
Nov 17, 2008 1.280 1.330 1.257 1.270 23,161 -0.03(-2.05%)
Nov 14, 2008 1.250 1.363 1.250 1.297 108,914 -0.04(-2.74%)
Nov 13, 2008 1.267 1.346 1.207 1.333 96,425 +0.07(+5.39%)
Nov 12, 2008 1.423 1.423 1.227 1.265 70,399 -0.12(-8.53%)
Nov 11, 2008 1.396 1.416 1.363 1.383 23,176 -0.03(-2.12%)
Nov 10, 2008 1.559 1.559 1.403 1.413 73,013 -0.10(-6.39%)
Nov 07, 2008 1.503 1.596 1.499 1.509 93,549 +0.01(+0.67%)
Nov 06, 2008 1.619 1.619 1.446 1.499 111,510 -0.01(-0.88%)
Nov 05, 2008 1.632 1.642 1.503 1.513 71,627 -0.14(-8.45%)
Nov 04, 2008 1.626 1.682 1.569 1.652 138,477 +0.04(+2.47%)
Nov 03, 2008 1.579 1.629 1.549 1.612 519,485 +0.01(+0.58%)
Oct 31, 2008 1.642 1.646 1.543 1.603 43,884 -0.01(-0.37%)
Oct 30, 2008 1.579 1.692 1.513 1.609 95,646 +0.14(+9.25%)
Oct 29, 2008 1.459 1.612 1.363 1.473 192,363 +0.03(+1.84%)
Oct 28, 2008 1.363 1.446 1.300 1.446 90,583 +0.07(+4.82%)
Oct 27, 2008 1.396 1.396 1.293 1.380 114,274 -0.05(-3.49%)
Oct 24, 2008 1.333 1.496 1.330 1.430 121,051 +0.01(+0.47%)
Oct 23, 2008 1.463 1.479 1.396 1.423 20,668 -0.02(-1.38%)
Oct 22, 2008 1.433 1.446 1.363 1.443 40,599 -0.03(-2.25%)
Oct 21, 2008 1.496 1.496 1.373 1.476 92,003 -0.03(-2.20%)
Oct 20, 2008 1.523 1.543 1.493 1.509 65,394 +0.04(+2.90%)
Oct 17, 2008 1.446 1.493 1.370 1.467 82,684 -0.02(-1.52%)
Oct 16, 2008 1.376 1.543 1.363 1.489 67,830 +0.12(+9.00%)
Oct 15, 2008 1.396 1.496 1.363 1.366 195,524 -0.05(-3.52%)
Oct 14, 2008 1.350 1.529 1.350 1.416 255,985 +0.20(+16.71%)
Oct 13, 2008 0.9973 1.213 0.9973 1.213 201,597 +0.36(+42.58%)
Oct 10, 2008 0.6848 0.9475 0.3457 0.8511 278,843 -0.03(-3.40%)
Oct 09, 2008 1.064 1.070 0.8644 0.8810 260,627 -0.15(-14.79%)
Oct 08, 2008 1.120 1.147 0.9973 1.034 134,539 -0.16(-13.61%)
Oct 07, 2008 1.346 1.371 1.130 1.197 308,340 -0.19(-13.46%)
Oct 06, 2008 1.280 1.396 1.170 1.383 231,861 -0.08(-5.24%)
Oct 03, 2008 1.430 1.533 1.430 1.459 99,977 +0.07(+4.92%)
Oct 02, 2008 1.463 1.463 1.366 1.391 181,651 -0.06(-4.04%)
Oct 01, 2008 1.333 1.496 1.280 1.449 167,769 +0.08(+5.83%)
Sep 30, 2008 1.499 1.513 1.257 1.370 400,750 -0.26(-15.92%)
Sep 29, 2008 1.765 1.765 1.496 1.629 59,261 -0.23(-12.50%)
Sep 26, 2008 1.828 1.868 1.762 1.862 0 -0.01(-0.71%)
Sep 25, 2008 1.845 1.875 1.802 1.875 328,623 +0.12(+7.02%)
Sep 24, 2008 1.795 1.822 1.695 1.752 61,198 -0.04(-2.23%)
Sep 23, 2008 1.848 1.852 1.715 1.792 158,050 -0.02(-1.10%)
Sep 22, 2008 1.838 1.862 1.792 1.812 228,459 -0.13(-6.48%)
Sep 19, 2008 1.825 2.015 1.821 1.937 0 +0.36(+22.69%)
Sep 18, 2008 1.346 1.609 1.346 1.579 406,787 +0.23(+17.28%)
Sep 17, 2008 1.373 1.499 1.330 1.346 220,797 -0.22(-14.01%)
Sep 16, 2008 1.666 1.697 1.536 1.566 256,337 -0.17(-9.80%)
Sep 15, 2008 1.945 2.051 1.666 1.736 195,019 -0.33(-15.77%)
Sep 12, 2008 2.028 2.061 1.995 2.061 103,445 -0.01(-0.32%)
Sep 11, 2008 2.128 2.141 2.015 2.068 121,069 -0.09(-4.31%)
Sep 10, 2008 2.284 2.284 2.098 2.161 221,754 -0.12(-5.25%)
Sep 09, 2008 2.357 2.360 2.264 2.281 132,383 -0.07(-3.11%)
Sep 08, 2008 2.414 2.427 2.320 2.354 76,861 -0.01(-0.42%)
Sep 05, 2008 2.377 2.390 2.344 2.364 0 +0.00(+0.14%)
Sep 04, 2008 2.347 2.394 2.344 2.360 37,898 -0.04(-1.50%)
Sep 03, 2008 2.407 2.407 2.330 2.396 126,343 -0.04(-1.66%)
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.