Skip to main content

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

Historical Prices

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.