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 )

8.480 +0.070 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Nov 28, 2008 1.338 1.338 1.287 1.314 62,336 +0.06(+5.08%)
Nov 26, 2008 1.147 1.281 1.127 1.251 89,375 +0.09(+8.09%)
Nov 25, 2008 1.104 1.164 1.087 1.157 163,871 +0.09(+8.12%)
Nov 24, 2008 0.9330 1.120 0.9330 1.070 124,910 +0.19(+21.67%)
Nov 21, 2008 0.8695 0.9531 0.7357 0.8795 181,227 +0.03(+3.54%)
Nov 20, 2008 0.8828 1.080 0.8093 0.8494 283,321 -0.22(-20.38%)
Nov 19, 2008 1.237 1.237 1.020 1.067 88,415 -0.20(-16.05%)
Nov 18, 2008 1.274 1.315 1.170 1.271 50,859 -0.01(-0.52%)
Nov 17, 2008 1.287 1.338 1.264 1.277 23,025 -0.03(-2.05%)
Nov 14, 2008 1.257 1.371 1.257 1.304 108,274 -0.04(-2.74%)
Nov 13, 2008 1.274 1.354 1.214 1.341 95,858 +0.07(+5.39%)
Nov 12, 2008 1.431 1.431 1.234 1.272 69,986 -0.12(-8.53%)
Nov 11, 2008 1.405 1.425 1.371 1.391 23,040 -0.03(-2.12%)
Nov 10, 2008 1.568 1.568 1.411 1.421 72,584 -0.10(-6.39%)
Nov 07, 2008 1.512 1.605 1.508 1.518 93,000 +0.01(+0.67%)
Nov 06, 2008 1.629 1.629 1.455 1.508 110,855 -0.01(-0.88%)
Nov 05, 2008 1.642 1.652 1.512 1.522 71,206 -0.14(-8.45%)
Nov 04, 2008 1.635 1.692 1.578 1.662 137,663 +0.04(+2.47%)
Nov 03, 2008 1.588 1.639 1.558 1.622 516,434 +0.01(+0.58%)
Oct 31, 2008 1.652 1.655 1.552 1.613 43,626 -0.01(-0.37%)
Oct 30, 2008 1.588 1.702 1.522 1.619 95,084 +0.14(+9.26%)
Oct 29, 2008 1.468 1.622 1.371 1.481 191,233 +0.03(+1.84%)
Oct 28, 2008 1.371 1.455 1.308 1.455 90,051 +0.07(+4.82%)
Oct 27, 2008 1.405 1.405 1.301 1.388 113,603 -0.05(-3.49%)
Oct 24, 2008 1.341 1.505 1.338 1.438 120,340 +0.01(+0.47%)
Oct 23, 2008 1.471 1.488 1.405 1.431 20,546 -0.02(-1.38%)
Oct 22, 2008 1.441 1.455 1.371 1.451 40,360 -0.03(-2.25%)
Oct 21, 2008 1.505 1.505 1.381 1.485 91,462 -0.03(-2.20%)
Oct 20, 2008 1.532 1.552 1.501 1.518 65,010 +0.04(+2.90%)
Oct 17, 2008 1.455 1.501 1.378 1.475 82,198 -0.02(-1.52%)
Oct 16, 2008 1.384 1.552 1.371 1.498 67,432 +0.12(+9.00%)
Oct 15, 2008 1.405 1.505 1.371 1.374 194,376 -0.05(-3.52%)
Oct 14, 2008 1.358 1.538 1.358 1.425 254,482 +0.20(+16.71%)
Oct 13, 2008 1.003 1.221 1.003 1.221 200,413 +0.36(+42.58%)
Oct 10, 2008 0.6889 0.9531 0.3478 0.8561 277,205 -0.03(-3.40%)
Oct 09, 2008 1.070 1.077 0.8695 0.8862 259,096 -0.15(-14.79%)
Oct 08, 2008 1.127 1.154 1.003 1.040 133,749 -0.16(-13.61%)
Oct 07, 2008 1.354 1.379 1.137 1.204 306,529 -0.19(-13.46%)
Oct 06, 2008 1.287 1.405 1.177 1.391 230,499 -0.08(-5.24%)
Oct 03, 2008 1.438 1.542 1.438 1.468 99,390 +0.07(+4.92%)
Oct 02, 2008 1.471 1.471 1.374 1.399 180,584 -0.06(-4.04%)
Oct 01, 2008 1.341 1.505 1.287 1.458 166,784 +0.08(+5.83%)
Sep 30, 2008 1.508 1.522 1.264 1.378 398,395 -0.26(-15.92%)
Sep 29, 2008 1.776 1.776 1.505 1.639 58,912 -0.23(-12.50%)
Sep 26, 2008 1.839 1.879 1.772 1.873 0 -0.01(-0.71%)
Sep 25, 2008 1.856 1.886 1.812 1.886 326,693 +0.12(+7.02%)
Sep 24, 2008 1.806 1.833 1.705 1.762 60,838 -0.04(-2.23%)
Sep 23, 2008 1.859 1.863 1.726 1.802 157,122 -0.02(-1.10%)
Sep 22, 2008 1.849 1.873 1.802 1.823 227,117 -0.13(-6.48%)
Sep 19, 2008 1.836 2.027 1.832 1.949 0 +0.36(+22.69%)
Sep 18, 2008 1.354 1.619 1.354 1.588 404,397 +0.23(+17.28%)
Sep 17, 2008 1.381 1.508 1.338 1.354 219,500 -0.22(-14.01%)
Sep 16, 2008 1.675 1.707 1.545 1.575 254,832 -0.17(-9.80%)
Sep 15, 2008 1.956 2.063 1.675 1.746 193,873 -0.33(-15.77%)
Sep 12, 2008 2.040 2.073 2.006 2.073 102,838 -0.01(-0.32%)
Sep 11, 2008 2.140 2.154 2.027 2.080 120,358 -0.09(-4.31%)
Sep 10, 2008 2.297 2.297 2.110 2.174 220,451 -0.12(-5.25%)
Sep 09, 2008 2.371 2.374 2.277 2.294 131,605 -0.07(-3.11%)
Sep 08, 2008 2.428 2.441 2.334 2.368 76,409 -0.01(-0.42%)
Sep 05, 2008 2.391 2.404 2.358 2.378 0 +0.00(+0.14%)
Sep 04, 2008 2.361 2.408 2.358 2.374 37,675 -0.04(-1.50%)
Sep 03, 2008 2.421 2.421 2.344 2.410 125,600 -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.