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 )

8.410 -0.010 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2015 5.966 5.971 5.900 5.939 37,073 +0.02(+0.37%)
Nov 27, 2015 5.982 5.982 5.917 5.917 10,226 -0.02(-0.40%)
Nov 25, 2015 5.950 5.941 5.941 5.941 39,537 +0.00(+0.03%)
Nov 24, 2015 5.939 5.982 5.939 5.939 47,267 +0.00(+0.00%)
Nov 23, 2015 5.966 5.982 5.933 5.939 36,966 -0.03(-0.46%)
Nov 20, 2015 5.939 5.982 5.884 5.966 53,262 +0.02(+0.28%)
Nov 19, 2015 5.884 5.971 5.873 5.950 47,453 +0.08(+1.40%)
Nov 18, 2015 5.939 5.939 5.862 5.867 35,507 -0.05(-0.81%)
Nov 17, 2015 5.899 5.926 5.888 5.915 42,956 +0.03(+0.46%)
Nov 16, 2015 5.937 5.937 5.888 5.888 30,336 -0.05(-0.83%)
Nov 13, 2015 5.948 5.948 5.882 5.937 23,496 +0.00(+0.00%)
Nov 12, 2015 5.942 5.959 5.931 5.937 27,713 -0.01(-0.24%)
Nov 11, 2015 5.964 5.964 5.948 5.951 18,222 +0.00(+0.06%)
Nov 10, 2015 5.893 5.969 5.893 5.948 26,168 +0.04(+0.65%)
Nov 09, 2015 5.915 5.950 5.877 5.910 68,167 -0.03(-0.55%)
Nov 06, 2015 5.980 5.997 5.904 5.942 91,228 -0.04(-0.63%)
Nov 05, 2015 5.915 5.980 5.915 5.980 37,268 +0.04(+0.72%)
Nov 04, 2015 5.942 5.964 5.937 5.937 29,059 +0.00(+0.00%)
Nov 03, 2015 5.937 5.953 5.902 5.937 39,507 -0.01(-0.09%)
Nov 02, 2015 5.910 5.942 5.860 5.942 76,944 +0.05(+0.93%)
Oct 30, 2015 5.888 5.925 5.839 5.888 36,884 +0.03(+0.56%)
Oct 29, 2015 5.893 5.915 5.850 5.855 27,401 -0.03(-0.56%)
Oct 28, 2015 5.904 5.904 5.888 5.888 15,522 -0.01(-0.09%)
Oct 27, 2015 5.871 5.915 5.871 5.893 19,097 +0.02(+0.28%)
Oct 26, 2015 5.931 5.931 5.874 5.877 32,942 -0.04(-0.65%)
Oct 23, 2015 5.926 5.937 5.899 5.915 21,958 +0.00(+0.00%)
Oct 22, 2015 5.893 5.937 5.893 5.915 30,948 +0.03(+0.46%)
Oct 21, 2015 5.839 5.888 5.839 5.888 22,626 +0.02(+0.31%)
Oct 20, 2015 5.810 5.902 5.810 5.870 40,955 +0.06(+1.12%)
Oct 19, 2015 5.799 5.837 5.794 5.805 54,891 +0.02(+0.37%)
Oct 16, 2015 5.767 5.783 5.756 5.783 21,880 +0.03(+0.56%)
Oct 15, 2015 5.729 5.766 5.707 5.751 23,756 +0.02(+0.28%)
Oct 14, 2015 5.729 5.745 5.718 5.734 18,571 +0.01(+0.15%)
Oct 13, 2015 5.734 5.751 5.723 5.726 38,237 -0.00(-0.06%)
Oct 12, 2015 5.702 5.756 5.681 5.729 46,130 +0.04(+0.76%)
Oct 09, 2015 5.642 5.734 5.642 5.686 37,853 +0.01(+0.19%)
Oct 08, 2015 5.648 5.675 5.621 5.675 16,162 +0.05(+0.96%)
Oct 07, 2015 5.604 5.655 5.604 5.621 39,487 -0.01(-0.10%)
Oct 06, 2015 5.604 5.637 5.588 5.626 42,579 +0.04(+0.68%)
Oct 05, 2015 5.604 5.621 5.583 5.588 81,468 +0.02(+0.39%)
Oct 02, 2015 5.566 5.566 5.517 5.566 32,493 +0.02(+0.29%)
Oct 01, 2015 5.599 5.599 5.501 5.550 72,291 -0.01(-0.19%)
Sep 30, 2015 5.550 5.566 5.496 5.561 88,464 +0.06(+1.08%)
Sep 29, 2015 5.556 5.572 5.431 5.501 82,055 -0.02(-0.39%)
Sep 28, 2015 5.604 5.604 5.523 5.523 60,509 -0.06(-1.08%)
Sep 25, 2015 5.642 5.642 5.576 5.583 25,014 -0.02(-0.28%)
Sep 24, 2015 5.539 5.610 5.539 5.599 48,402 +0.03(+0.58%)
Sep 23, 2015 5.566 5.599 5.507 5.566 26,388 +0.01(+0.19%)
Sep 22, 2015 5.534 5.556 5.522 5.556 19,777 +0.02(+0.39%)
Sep 21, 2015 5.637 5.642 5.512 5.534 73,684 -0.06(-1.04%)
Sep 18, 2015 5.554 5.597 5.554 5.592 33,287 +0.03(+0.48%)
Sep 17, 2015 5.544 5.570 5.501 5.565 60,273 +0.04(+0.68%)
Sep 16, 2015 5.533 5.549 5.517 5.527 19,829 +0.02(+0.39%)
Sep 15, 2015 5.533 5.576 5.452 5.506 38,649 -0.03(-0.58%)
Sep 14, 2015 5.597 5.630 5.527 5.538 50,161 -0.06(-1.15%)
Sep 11, 2015 5.656 5.662 5.603 5.603 34,434 -0.04(-0.76%)
Sep 10, 2015 5.640 5.678 5.619 5.646 33,863 +0.04(+0.67%)
Sep 09, 2015 5.651 5.673 5.597 5.608 21,998 -0.06(-1.14%)
Sep 08, 2015 5.694 5.694 5.630 5.673 37,196 +0.01(+0.19%)
Sep 04, 2015 5.587 5.662 5.662 5.662 12,274 +0.01(+0.10%)
Sep 03, 2015 5.581 5.673 5.581 5.656 75,747 +0.05(+0.96%)
Sep 02, 2015 5.549 5.603 5.549 5.603 28,602 +0.03(+0.48%)
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.