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, 2018 7.602 7.691 7.479 7.485 32,591 -0.01(-0.18%)
Nov 29, 2018 7.609 7.609 7.485 7.499 58,665 -0.08(-1.08%)
Nov 28, 2018 7.609 7.724 7.581 7.581 43,544 +0.00(+0.00%)
Nov 27, 2018 7.800 7.855 7.574 7.581 66,291 -0.15(-1.95%)
Nov 26, 2018 7.718 7.896 7.718 7.732 71,355 +0.01(+0.18%)
Nov 23, 2018 7.800 7.834 7.711 7.718 43,114 -0.13(-1.66%)
Nov 21, 2018 7.848 7.848 7.848 0 +0.19(+2.47%)
Nov 20, 2018 7.686 7.713 7.618 7.659 29,837 -0.07(-0.88%)
Nov 19, 2018 7.986 7.998 7.727 7.727 26,259 -0.36(-4.46%)
Nov 16, 2018 7.890 8.190 7.673 8.088 50,866 +0.25(+3.21%)
Nov 15, 2018 7.999 8.013 7.836 7.836 24,229 +0.01(+0.09%)
Nov 14, 2018 8.040 8.040 7.816 7.829 67,819 -0.17(-2.13%)
Nov 13, 2018 8.026 8.060 7.999 7.999 16,875 -0.06(-0.76%)
Nov 12, 2018 8.115 8.142 8.033 8.060 16,345 -0.14(-1.66%)
Nov 09, 2018 7.863 8.196 7.856 8.196 28,520 +0.35(+4.51%)
Nov 08, 2018 7.924 7.979 7.843 7.843 15,526 -0.16(-2.04%)
Nov 07, 2018 7.958 8.026 7.941 8.006 42,557 +0.03(+0.43%)
Nov 06, 2018 7.693 8.016 7.693 7.972 66,665 +0.24(+3.17%)
Nov 05, 2018 7.686 7.734 7.673 7.727 32,222 +0.05(+0.62%)
Nov 02, 2018 7.700 7.816 7.639 7.680 35,283 -0.02(-0.26%)
Nov 01, 2018 7.625 7.856 7.625 7.700 21,472 +0.03(+0.44%)
Oct 31, 2018 7.605 7.686 7.605 7.666 15,592 +0.13(+1.71%)
Oct 30, 2018 7.496 7.550 7.482 7.537 52,810 +0.03(+0.36%)
Oct 29, 2018 7.720 7.822 7.509 7.509 57,223 -0.16(-2.04%)
Oct 26, 2018 7.571 7.714 7.571 7.666 22,052 +0.05(+0.62%)
Oct 25, 2018 7.673 7.693 7.618 7.618 41,612 -0.05(-0.71%)
Oct 24, 2018 7.829 7.856 7.673 7.673 53,727 -0.18(-2.25%)
Oct 23, 2018 7.809 7.850 7.700 7.850 36,146 -0.08(-0.97%)
Oct 22, 2018 7.765 7.941 7.765 7.927 35,413 +0.09(+1.20%)
Oct 19, 2018 7.812 7.907 7.805 7.832 29,421 -0.03(-0.39%)
Oct 18, 2018 7.914 7.914 7.765 7.863 7,293 +0.05(+0.68%)
Oct 17, 2018 7.853 7.853 7.751 7.810 14,021 +0.07(+0.85%)
Oct 16, 2018 7.724 7.778 7.724 7.745 14,400 +0.02(+0.26%)
Oct 15, 2018 7.630 7.765 7.630 7.724 23,297 +0.03(+0.44%)
Oct 12, 2018 7.690 7.853 7.690 7.690 31,787 +0.01(+0.18%)
Oct 11, 2018 7.508 7.677 7.508 7.677 36,852 +0.14(+1.89%)
Oct 10, 2018 7.670 7.672 7.515 7.535 66,749 -0.20(-2.62%)
Oct 09, 2018 7.677 7.738 7.661 7.738 24,484 +0.03(+0.44%)
Oct 08, 2018 7.684 7.705 7.650 7.704 32,730 +0.02(+0.26%)
Oct 05, 2018 7.778 7.778 7.684 7.684 50,711 -0.02(-0.26%)
Oct 04, 2018 7.751 7.805 7.690 7.704 121,386 -0.08(-1.02%)
Oct 03, 2018 7.799 7.822 7.772 7.783 22,456 -0.02(-0.25%)
Oct 02, 2018 7.792 7.811 7.792 7.803 10,772 -0.00(-0.00%)
Oct 01, 2018 7.812 7.846 7.799 7.803 39,284 -0.07(-0.89%)
Sep 28, 2018 7.900 7.900 7.853 7.873 31,491 +0.09(+1.13%)
Sep 27, 2018 7.778 7.792 7.765 7.785 50,835 +0.02(+0.24%)
Sep 26, 2018 7.805 7.826 7.767 7.767 61,335 -0.06(-0.75%)
Sep 25, 2018 7.900 7.900 7.799 7.826 18,230 +0.03(+0.43%)
Sep 24, 2018 7.866 7.866 7.778 7.792 74,117 +0.01(+0.09%)
Sep 21, 2018 7.893 7.893 7.785 7.785 38,144 -0.09(-1.12%)
Sep 20, 2018 7.974 7.992 7.871 7.873 84,285 -0.07(-0.89%)
Sep 19, 2018 8.064 8.064 7.943 7.944 24,353 -0.05(-0.62%)
Sep 18, 2018 7.990 8.011 7.990 7.993 22,896 -0.02(-0.21%)
Sep 17, 2018 8.064 8.085 7.970 8.010 27,884 -0.05(-0.68%)
Sep 14, 2018 8.064 8.112 8.064 8.064 8,177 -0.03(-0.42%)
Sep 13, 2018 8.132 8.132 8.058 8.098 26,943 +0.05(+0.67%)
Sep 12, 2018 8.024 8.058 8.024 8.044 14,729 +0.02(+0.25%)
Sep 11, 2018 7.997 8.044 7.997 8.024 20,566 +0.01(+0.17%)
Sep 10, 2018 8.031 8.031 7.997 8.011 27,378 -0.02(-0.25%)
Sep 07, 2018 8.038 8.048 8.024 8.031 42,521 -0.02(-0.27%)
Sep 06, 2018 8.044 8.058 8.031 8.052 27,816 -0.05(-0.57%)
Sep 05, 2018 8.078 8.098 8.051 8.098 34,002 +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.