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 30, 2018 7.465 7.552 7.344 7.351 33,188 -0.01(-0.18%)
Nov 29, 2018 7.472 7.472 7.351 7.364 59,738 -0.08(-1.08%)
Nov 28, 2018 7.472 7.585 7.445 7.445 44,341 +0.00(+0.00%)
Nov 27, 2018 7.660 7.714 7.438 7.445 67,504 -0.15(-1.95%)
Nov 26, 2018 7.579 7.754 7.579 7.593 72,661 +0.01(+0.18%)
Nov 23, 2018 7.660 7.694 7.573 7.579 43,903 -0.13(-1.66%)
Nov 21, 2018 7.707 7.707 7.707 0 +0.19(+2.47%)
Nov 20, 2018 7.548 7.574 7.481 7.522 30,383 -0.07(-0.88%)
Nov 19, 2018 7.842 7.855 7.588 7.588 26,740 -0.35(-4.46%)
Nov 16, 2018 7.749 8.043 7.535 7.942 51,797 +0.25(+3.21%)
Nov 15, 2018 7.856 7.869 7.695 7.695 24,672 +0.01(+0.09%)
Nov 14, 2018 7.896 7.896 7.675 7.689 69,059 -0.17(-2.13%)
Nov 13, 2018 7.882 7.916 7.856 7.856 17,184 -0.06(-0.76%)
Nov 12, 2018 7.969 7.996 7.888 7.916 16,644 -0.13(-1.66%)
Nov 09, 2018 7.722 8.049 7.715 8.049 29,042 +0.35(+4.51%)
Nov 08, 2018 7.782 7.835 7.702 7.702 15,810 -0.16(-2.04%)
Nov 07, 2018 7.815 7.882 7.799 7.862 43,336 +0.03(+0.43%)
Nov 06, 2018 7.555 7.872 7.555 7.829 67,884 +0.24(+3.17%)
Nov 05, 2018 7.548 7.595 7.535 7.588 32,812 +0.05(+0.62%)
Nov 02, 2018 7.562 7.675 7.501 7.542 35,928 -0.02(-0.27%)
Nov 01, 2018 7.488 7.715 7.488 7.562 21,865 +0.03(+0.44%)
Oct 31, 2018 7.468 7.548 7.468 7.528 15,877 +0.13(+1.71%)
Oct 30, 2018 7.361 7.415 7.348 7.401 53,776 +0.03(+0.36%)
Oct 29, 2018 7.582 7.682 7.375 7.375 58,270 -0.15(-2.04%)
Oct 26, 2018 7.435 7.575 7.435 7.528 22,455 +0.05(+0.63%)
Oct 25, 2018 7.535 7.555 7.481 7.481 42,373 -0.05(-0.71%)
Oct 24, 2018 7.689 7.715 7.535 7.535 54,710 -0.17(-2.25%)
Oct 23, 2018 7.668 7.709 7.562 7.709 36,807 -0.08(-0.97%)
Oct 22, 2018 7.625 7.798 7.625 7.784 36,061 +0.09(+1.20%)
Oct 19, 2018 7.672 7.765 7.665 7.692 29,959 -0.03(-0.39%)
Oct 18, 2018 7.771 7.771 7.625 7.722 7,426 +0.05(+0.68%)
Oct 17, 2018 7.712 7.712 7.612 7.670 14,278 +0.06(+0.85%)
Oct 16, 2018 7.585 7.639 7.585 7.605 14,663 +0.02(+0.26%)
Oct 15, 2018 7.492 7.625 7.492 7.585 23,723 +0.03(+0.44%)
Oct 12, 2018 7.552 7.712 7.552 7.552 32,368 +0.01(+0.18%)
Oct 11, 2018 7.373 7.539 7.373 7.539 37,526 +0.14(+1.89%)
Oct 10, 2018 7.532 7.534 7.380 7.399 67,971 -0.20(-2.62%)
Oct 09, 2018 7.539 7.599 7.523 7.599 24,932 +0.03(+0.44%)
Oct 08, 2018 7.546 7.566 7.512 7.566 33,329 +0.02(+0.26%)
Oct 05, 2018 7.639 7.639 7.546 7.546 51,639 -0.02(-0.26%)
Oct 04, 2018 7.612 7.665 7.552 7.566 123,607 -0.08(-1.02%)
Oct 03, 2018 7.659 7.682 7.632 7.643 22,867 -0.02(-0.25%)
Oct 02, 2018 7.652 7.670 7.652 7.662 10,969 -0.00(-0.00%)
Oct 01, 2018 7.672 7.705 7.659 7.663 40,003 -0.07(-0.89%)
Sep 28, 2018 7.758 7.758 7.712 7.732 32,067 +0.09(+1.13%)
Sep 27, 2018 7.639 7.652 7.625 7.645 51,765 +0.02(+0.24%)
Sep 26, 2018 7.665 7.685 7.627 7.627 62,457 -0.06(-0.75%)
Sep 25, 2018 7.758 7.758 7.659 7.685 18,564 +0.03(+0.43%)
Sep 24, 2018 7.725 7.725 7.639 7.652 75,473 +0.01(+0.09%)
Sep 21, 2018 7.752 7.752 7.645 7.645 38,842 -0.09(-1.12%)
Sep 20, 2018 7.831 7.848 7.730 7.732 85,827 -0.07(-0.89%)
Sep 19, 2018 7.920 7.920 7.801 7.801 24,798 -0.05(-0.62%)
Sep 18, 2018 7.847 7.867 7.846 7.850 23,315 -0.02(-0.21%)
Sep 17, 2018 7.920 7.939 7.827 7.866 28,394 -0.05(-0.68%)
Sep 14, 2018 7.920 7.966 7.920 7.920 8,326 -0.03(-0.42%)
Sep 13, 2018 7.986 7.986 7.913 7.953 27,436 +0.05(+0.67%)
Sep 12, 2018 7.880 7.913 7.880 7.900 14,998 +0.02(+0.25%)
Sep 11, 2018 7.853 7.900 7.853 7.880 20,942 +0.01(+0.17%)
Sep 10, 2018 7.887 7.887 7.853 7.867 27,879 -0.02(-0.25%)
Sep 07, 2018 7.893 7.903 7.880 7.887 43,299 -0.02(-0.27%)
Sep 06, 2018 7.900 7.913 7.887 7.908 28,324 -0.04(-0.57%)
Sep 05, 2018 7.933 7.953 7.906 7.953 34,624 +0.04(+0.50%)
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.