Skip to main content

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

Historical Prices

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.