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 30, 2012 4.948 5.020 4.926 4.943 88,584 -0.03(-0.60%)
Nov 29, 2012 4.982 4.982 4.939 4.973 40,127 +0.01(+0.17%)
Nov 28, 2012 4.952 4.973 4.919 4.965 63,270 +0.02(+0.43%)
Nov 27, 2012 4.850 4.943 4.845 4.943 84,709 +0.06(+1.22%)
Nov 26, 2012 4.879 4.884 4.826 4.884 60,225 +0.00(+0.09%)
Nov 23, 2012 4.828 4.879 4.828 4.879 27,903 +0.03(+0.62%)
Nov 21, 2012 4.807 4.879 4.807 4.850 78,907 +0.04(+0.80%)
Nov 20, 2012 4.773 4.943 4.764 4.811 122,857 +0.00(+0.05%)
Nov 19, 2012 4.838 4.919 4.809 4.809 74,377 -0.02(-0.35%)
Nov 16, 2012 4.635 4.834 4.585 4.826 51,293 +0.19(+4.12%)
Nov 15, 2012 4.741 4.749 4.622 4.635 200,470 -0.12(-2.58%)
Nov 14, 2012 4.974 4.974 4.741 4.758 257,841 -0.18(-3.61%)
Nov 13, 2012 4.949 4.973 4.923 4.936 32,913 -0.01(-0.17%)
Nov 12, 2012 4.940 4.991 4.919 4.944 40,167 -0.00(-0.04%)
Nov 09, 2012 4.940 5.012 4.932 4.946 60,273 -0.02(-0.47%)
Nov 08, 2012 4.949 4.991 4.940 4.970 47,638 -0.01(-0.17%)
Nov 07, 2012 4.987 5.029 4.928 4.978 121,270 -0.06(-1.26%)
Nov 06, 2012 5.084 5.101 5.042 5.042 25,393 -0.01(-0.17%)
Nov 05, 2012 5.067 5.082 5.046 5.050 42,909 -0.05(-0.92%)
Nov 02, 2012 5.127 5.127 5.080 5.097 26,282 -0.02(-0.33%)
Nov 01, 2012 5.089 5.127 5.075 5.114 49,871 +0.00(+0.08%)
Oct 31, 2012 5.089 5.110 5.050 5.110 39,419 +0.03(+0.63%)
Oct 26, 2012 5.093 5.078 5.078 5.078 59,426 -0.04(-0.88%)
Oct 25, 2012 5.034 5.127 5.034 5.123 27,807 +0.07(+1.34%)
Oct 24, 2012 5.000 5.067 5.000 5.055 58,431 +0.05(+0.93%)
Oct 23, 2012 5.089 5.122 5.004 5.008 94,736 -0.16(-3.15%)
Oct 19, 2012 5.133 5.171 5.121 5.171 63,171 +0.07(+1.40%)
Oct 18, 2012 5.121 5.179 5.062 5.099 29,707 -0.05(-0.98%)
Oct 17, 2012 5.158 5.175 5.125 5.150 37,668 +0.03(+0.66%)
Oct 16, 2012 5.095 5.145 5.057 5.116 72,097 +0.06(+1.15%)
Oct 15, 2012 5.049 5.074 5.049 5.058 51,349 +0.03(+0.60%)
Oct 12, 2012 5.015 5.062 5.015 5.028 28,333 +0.02(+0.42%)
Oct 11, 2012 4.956 5.062 4.956 5.007 91,462 +0.04(+0.76%)
Oct 10, 2012 5.121 5.133 4.969 4.969 95,192 -0.15(-2.95%)
Oct 09, 2012 5.070 5.175 5.057 5.120 45,961 +0.04(+0.73%)
Oct 08, 2012 5.024 5.087 5.024 5.083 31,793 +0.03(+0.58%)
Oct 05, 2012 5.019 5.083 5.011 5.053 74,641 +0.03(+0.67%)
Oct 04, 2012 5.011 5.049 5.007 5.019 23,066 +0.00(+0.00%)
Oct 03, 2012 5.032 5.083 4.998 5.019 56,861 -0.04(-0.75%)
Oct 02, 2012 5.066 5.095 5.025 5.057 30,051 -0.01(-0.17%)
Oct 01, 2012 5.154 5.167 5.057 5.066 26,829 -0.05(-1.00%)
Sep 28, 2012 5.045 5.124 5.032 5.117 49,864 +0.10(+2.03%)
Sep 27, 2012 5.045 5.095 5.015 5.015 56,691 -0.04(-0.83%)
Sep 26, 2012 5.074 5.074 5.036 5.057 17,988 -0.01(-0.25%)
Sep 25, 2012 5.057 5.095 5.045 5.070 16,500 +0.01(+0.17%)
Sep 24, 2012 5.040 5.062 5.019 5.062 26,316 +0.03(+0.67%)
Sep 21, 2012 5.062 5.074 4.986 5.028 80,188 -0.05(-0.93%)
Sep 20, 2012 5.003 5.087 4.990 5.075 36,311 +0.05(+1.02%)
Sep 19, 2012 5.011 5.083 4.960 5.024 57,284 +0.04(+0.81%)
Sep 18, 2012 4.988 5.017 4.967 4.983 49,397 +0.00(+0.00%)
Sep 17, 2012 4.996 5.050 4.983 4.983 29,765 -0.03(-0.67%)
Sep 14, 2012 4.996 5.063 4.983 5.017 54,877 +0.01(+0.25%)
Sep 13, 2012 5.038 5.038 5.000 5.004 62,461 -0.03(-0.58%)
Sep 12, 2012 5.021 5.049 4.996 5.034 91,207 +0.06(+1.26%)
Sep 11, 2012 4.962 4.983 4.941 4.971 33,545 +0.01(+0.25%)
Sep 10, 2012 4.962 5.015 4.816 4.958 77,095 +0.00(+0.00%)
Sep 07, 2012 4.933 5.025 4.933 4.958 35,341 +0.01(+0.25%)
Sep 06, 2012 4.962 5.004 4.946 4.946 40,951 -0.02(-0.34%)
Sep 05, 2012 4.996 4.996 4.950 4.962 31,678 -0.02(-0.34%)
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.