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, 2014 5.967 5.987 5.921 5.957 49,420 +0.01(+0.09%)
Nov 26, 2014 5.952 5.952 5.952 5.952 23,806 +0.01(+0.25%)
Nov 25, 2014 5.993 5.993 5.937 5.937 52,215 -0.05(-0.76%)
Nov 24, 2014 5.993 6.010 5.962 5.983 107,536 +0.02(+0.35%)
Nov 21, 2014 5.952 5.962 5.926 5.962 34,937 +0.02(+0.34%)
Nov 20, 2014 5.942 5.962 5.926 5.942 72,183 +0.05(+0.78%)
Nov 19, 2014 5.906 5.921 5.896 5.896 35,286 -0.01(-0.09%)
Nov 18, 2014 5.860 5.922 5.860 5.901 91,552 +0.08(+1.42%)
Nov 17, 2014 5.828 5.884 5.813 5.818 110,689 +0.01(+0.18%)
Nov 14, 2014 5.813 5.813 5.788 5.808 14,552 -0.00(-0.01%)
Nov 13, 2014 5.778 5.818 5.778 5.808 43,737 +0.03(+0.44%)
Nov 12, 2014 5.803 5.808 5.783 5.783 41,470 -0.01(-0.09%)
Nov 11, 2014 5.808 5.808 5.777 5.788 26,058 +0.00(+0.00%)
Nov 10, 2014 5.778 5.798 5.763 5.788 73,970 -0.01(-0.17%)
Nov 07, 2014 5.742 5.833 5.742 5.798 49,111 +0.04(+0.61%)
Nov 06, 2014 5.692 5.773 5.687 5.763 55,279 +0.06(+0.97%)
Nov 05, 2014 5.753 5.773 5.687 5.707 49,260 -0.05(-0.79%)
Nov 04, 2014 5.758 5.771 5.742 5.753 23,625 +0.01(+0.18%)
Nov 03, 2014 5.697 5.788 5.696 5.742 90,047 +0.06(+1.07%)
Oct 31, 2014 5.672 5.697 5.647 5.682 41,304 +0.03(+0.45%)
Oct 30, 2014 5.662 5.662 5.611 5.657 46,824 +0.00(+0.00%)
Oct 29, 2014 5.652 5.667 5.611 5.657 22,350 +0.04(+0.63%)
Oct 28, 2014 5.631 5.672 5.611 5.621 29,202 -0.01(-0.09%)
Oct 27, 2014 5.631 5.616 5.606 5.626 22,334 +0.01(+0.18%)
Oct 24, 2014 5.631 5.677 5.611 5.616 31,210 -0.05(-0.80%)
Oct 23, 2014 5.687 5.697 5.640 5.662 31,636 +0.02(+0.38%)
Oct 22, 2014 5.631 5.662 5.611 5.640 81,927 +0.05(+0.90%)
Oct 21, 2014 5.599 5.615 5.544 5.590 66,288 -0.01(-0.17%)
Oct 20, 2014 5.680 5.559 5.579 5.599 37,578 +0.04(+0.72%)
Oct 17, 2014 5.589 5.669 5.519 5.559 85,994 -0.01(-0.18%)
Oct 16, 2014 5.449 5.569 5.449 5.569 35,848 +0.07(+1.19%)
Oct 15, 2014 5.514 5.524 5.434 5.504 51,215 -0.01(-0.16%)
Oct 14, 2014 5.504 5.569 5.499 5.513 46,444 +0.00(+0.06%)
Oct 13, 2014 5.496 5.536 5.496 5.509 27,918 +0.01(+0.09%)
Oct 10, 2014 5.544 5.589 5.504 5.504 76,704 -0.02(-0.27%)
Oct 09, 2014 5.519 5.569 5.509 5.519 72,337 -0.05(-0.81%)
Oct 08, 2014 5.489 5.564 5.484 5.564 37,427 +0.05(+0.91%)
Oct 07, 2014 5.484 5.529 5.479 5.514 31,326 -0.00(-0.05%)
Oct 06, 2014 5.509 5.519 5.496 5.517 60,696 +0.01(+0.23%)
Oct 03, 2014 5.499 5.509 5.469 5.504 69,031 +0.04(+0.73%)
Oct 02, 2014 5.449 5.469 5.419 5.464 71,333 -0.01(-0.22%)
Oct 01, 2014 5.489 5.489 5.449 5.476 47,719 +0.02(+0.43%)
Sep 30, 2014 5.394 5.469 5.364 5.453 96,796 +0.03(+0.53%)
Sep 29, 2014 5.369 5.424 5.369 5.424 26,617 +0.02(+0.28%)
Sep 26, 2014 5.438 5.443 5.404 5.409 32,357 -0.01(-0.19%)
Sep 25, 2014 5.474 5.474 5.404 5.419 52,321 -0.03(-0.64%)
Sep 24, 2014 5.454 5.479 5.434 5.454 26,808 +0.00(+0.00%)
Sep 23, 2014 5.404 5.484 5.399 5.454 105,474 +0.06(+1.12%)
Sep 22, 2014 5.434 5.444 5.394 5.394 50,747 -0.02(-0.28%)
Sep 19, 2014 5.415 5.424 5.404 5.409 21,279 -0.01(-0.16%)
Sep 18, 2014 5.397 5.427 5.397 5.417 34,151 +0.04(+0.74%)
Sep 17, 2014 5.328 5.397 5.323 5.377 83,910 +0.02(+0.47%)
Sep 16, 2014 5.406 5.406 5.348 5.353 109,881 -0.05(-0.92%)
Sep 15, 2014 5.382 5.407 5.372 5.402 99,397 +0.02(+0.37%)
Sep 12, 2014 5.432 5.447 5.363 5.382 75,202 -0.07(-1.28%)
Sep 11, 2014 5.467 5.472 5.452 5.452 20,552 -0.00(-0.09%)
Sep 10, 2014 5.457 5.478 5.452 5.457 30,021 -0.00(-0.09%)
Sep 09, 2014 5.482 5.487 5.457 5.462 63,755 -0.02(-0.45%)
Sep 08, 2014 5.477 5.517 5.462 5.487 52,693 +0.01(+0.20%)
Sep 05, 2014 5.472 5.517 5.472 5.476 23,666 -0.01(-0.18%)
Sep 04, 2014 5.532 5.527 5.482 5.486 43,234 -0.04(-0.74%)
Sep 03, 2014 5.562 5.562 5.527 5.527 12,667 -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.