Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated (NY: PFO )

9.400 +0.010 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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, 2014 5.861 5.880 5.816 5.851 50,317 +0.00(+0.09%)
Nov 26, 2014 5.846 5.846 5.846 5.846 24,238 +0.01(+0.25%)
Nov 25, 2014 5.886 5.886 5.831 5.831 53,163 -0.04(-0.76%)
Nov 24, 2014 5.886 5.903 5.856 5.876 109,488 +0.02(+0.35%)
Nov 21, 2014 5.846 5.856 5.821 5.856 35,572 +0.02(+0.34%)
Nov 20, 2014 5.836 5.856 5.821 5.836 73,493 +0.04(+0.78%)
Nov 19, 2014 5.801 5.816 5.791 5.791 35,926 -0.00(-0.09%)
Nov 18, 2014 5.756 5.816 5.756 5.796 93,215 +0.08(+1.42%)
Nov 17, 2014 5.724 5.779 5.710 5.714 112,698 +0.01(+0.18%)
Nov 14, 2014 5.710 5.710 5.685 5.704 14,817 -0.00(-0.01%)
Nov 13, 2014 5.675 5.714 5.675 5.705 44,531 +0.02(+0.44%)
Nov 12, 2014 5.700 5.705 5.680 5.680 42,223 -0.00(-0.09%)
Nov 11, 2014 5.705 5.705 5.674 5.685 26,531 +0.00(+0.00%)
Nov 10, 2014 5.675 5.694 5.660 5.685 75,313 -0.01(-0.17%)
Nov 07, 2014 5.640 5.729 5.640 5.695 50,003 +0.03(+0.61%)
Nov 06, 2014 5.590 5.670 5.585 5.660 56,282 +0.05(+0.97%)
Nov 05, 2014 5.650 5.670 5.585 5.605 50,154 -0.04(-0.79%)
Nov 04, 2014 5.655 5.669 5.640 5.650 24,054 +0.01(+0.18%)
Nov 03, 2014 5.595 5.685 5.594 5.640 91,682 +0.06(+1.07%)
Oct 31, 2014 5.571 5.595 5.546 5.581 42,054 +0.02(+0.45%)
Oct 30, 2014 5.561 5.561 5.511 5.556 47,674 +0.00(+0.00%)
Oct 29, 2014 5.551 5.566 5.511 5.556 22,755 +0.03(+0.63%)
Oct 28, 2014 5.531 5.571 5.511 5.521 29,733 -0.00(-0.09%)
Oct 27, 2014 5.531 5.516 5.506 5.526 22,739 +0.01(+0.18%)
Oct 24, 2014 5.531 5.576 5.511 5.516 31,777 -0.04(-0.80%)
Oct 23, 2014 5.585 5.595 5.540 5.561 32,210 +0.02(+0.38%)
Oct 22, 2014 5.531 5.561 5.511 5.540 83,415 +0.05(+0.90%)
Oct 21, 2014 5.500 5.514 5.445 5.490 67,492 -0.01(-0.17%)
Oct 20, 2014 5.578 5.460 5.480 5.500 38,261 +0.04(+0.72%)
Oct 17, 2014 5.490 5.568 5.421 5.460 87,555 -0.01(-0.18%)
Oct 16, 2014 5.352 5.470 5.352 5.470 36,499 +0.06(+1.19%)
Oct 15, 2014 5.416 5.426 5.337 5.405 52,145 -0.01(-0.16%)
Oct 14, 2014 5.406 5.470 5.401 5.414 47,287 +0.00(+0.06%)
Oct 13, 2014 5.398 5.438 5.398 5.411 28,425 +0.00(+0.09%)
Oct 10, 2014 5.445 5.490 5.406 5.406 78,096 -0.01(-0.27%)
Oct 09, 2014 5.421 5.470 5.411 5.421 73,650 -0.04(-0.81%)
Oct 08, 2014 5.391 5.465 5.386 5.465 38,106 +0.05(+0.91%)
Oct 07, 2014 5.386 5.431 5.381 5.416 31,895 -0.00(-0.05%)
Oct 06, 2014 5.411 5.421 5.398 5.418 61,798 +0.01(+0.23%)
Oct 03, 2014 5.401 5.411 5.372 5.406 70,284 +0.04(+0.73%)
Oct 02, 2014 5.352 5.372 5.322 5.367 72,628 -0.01(-0.22%)
Oct 01, 2014 5.391 5.391 5.352 5.378 48,585 +0.02(+0.43%)
Sep 30, 2014 5.298 5.372 5.268 5.355 98,553 +0.03(+0.53%)
Sep 29, 2014 5.273 5.327 5.273 5.327 27,100 +0.01(+0.28%)
Sep 26, 2014 5.341 5.346 5.307 5.312 32,944 -0.01(-0.19%)
Sep 25, 2014 5.376 5.376 5.307 5.322 53,271 -0.03(-0.64%)
Sep 24, 2014 5.357 5.381 5.337 5.357 27,295 +0.00(+0.00%)
Sep 23, 2014 5.307 5.386 5.303 5.357 107,388 +0.06(+1.12%)
Sep 22, 2014 5.337 5.347 5.298 5.298 51,668 -0.01(-0.28%)
Sep 19, 2014 5.318 5.327 5.307 5.312 21,666 -0.01(-0.16%)
Sep 18, 2014 5.301 5.330 5.301 5.321 34,771 +0.04(+0.74%)
Sep 17, 2014 5.233 5.301 5.228 5.282 85,434 +0.02(+0.47%)
Sep 16, 2014 5.309 5.309 5.252 5.257 111,876 -0.05(-0.92%)
Sep 15, 2014 5.286 5.311 5.277 5.306 101,201 +0.02(+0.37%)
Sep 12, 2014 5.335 5.350 5.267 5.286 76,567 -0.07(-1.28%)
Sep 11, 2014 5.370 5.375 5.355 5.355 20,925 -0.00(-0.09%)
Sep 10, 2014 5.360 5.380 5.355 5.360 30,566 -0.00(-0.09%)
Sep 09, 2014 5.384 5.389 5.360 5.365 64,912 -0.02(-0.45%)
Sep 08, 2014 5.379 5.419 5.365 5.389 53,649 +0.01(+0.20%)
Sep 05, 2014 5.375 5.419 5.375 5.378 24,096 -0.01(-0.18%)
Sep 04, 2014 5.433 5.428 5.384 5.388 44,019 -0.04(-0.74%)
Sep 03, 2014 5.463 5.463 5.428 5.428 12,897 -0.01(-0.18%)
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.