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 29, 2019 8.926 8.956 8.818 8.941 16,303 +0.05(+0.57%)
Nov 27, 2019 8.861 8.897 8.860 8.890 7,124 +0.04(+0.41%)
Nov 26, 2019 8.795 8.855 8.773 8.853 31,655 +0.01(+0.17%)
Nov 25, 2019 8.846 8.897 8.777 8.839 18,700 -0.01(-0.12%)
Nov 22, 2019 8.810 8.868 8.810 8.849 15,207 +0.02(+0.28%)
Nov 21, 2019 8.861 8.861 8.751 8.824 25,589 +0.01(+0.17%)
Nov 20, 2019 8.846 8.876 8.788 8.810 12,092 -0.01(-0.11%)
Nov 19, 2019 8.847 8.847 8.779 8.819 17,889 -0.04(-0.44%)
Nov 18, 2019 8.881 8.881 8.831 8.859 11,455 +0.04(+0.40%)
Nov 15, 2019 8.851 8.851 8.823 8.823 7,574 -0.01(-0.12%)
Nov 14, 2019 8.837 8.844 8.812 8.834 10,069 +0.00(+0.05%)
Nov 13, 2019 8.851 8.851 8.793 8.830 16,604 +0.00(+0.04%)
Nov 12, 2019 8.793 8.837 8.764 8.827 32,422 +0.03(+0.38%)
Nov 11, 2019 8.815 8.815 8.757 8.793 9,510 +0.01(+0.17%)
Nov 08, 2019 8.815 8.815 8.750 8.779 7,161 +0.04(+0.42%)
Nov 07, 2019 8.895 8.940 8.735 8.743 23,557 -0.15(-1.73%)
Nov 06, 2019 8.910 8.912 8.877 8.897 14,339 +0.06(+0.69%)
Nov 05, 2019 8.931 8.939 8.815 8.836 28,201 -0.10(-1.11%)
Nov 04, 2019 8.939 8.939 8.917 8.934 16,632 +0.02(+0.20%)
Nov 01, 2019 8.859 8.917 8.808 8.917 48,200 +0.07(+0.74%)
Oct 31, 2019 8.910 8.910 8.808 8.851 16,910 +0.03(+0.33%)
Oct 30, 2019 8.772 8.837 8.772 8.822 16,464 -0.01(-0.06%)
Oct 29, 2019 8.851 8.851 8.801 8.828 9,536 +0.03(+0.38%)
Oct 28, 2019 8.859 8.859 8.793 8.795 24,261 -0.04(-0.48%)
Oct 25, 2019 8.830 8.859 8.750 8.838 28,094 -0.00(-0.00%)
Oct 24, 2019 8.830 8.884 8.822 8.838 33,159 -0.08(-0.89%)
Oct 23, 2019 8.924 8.946 8.910 8.917 11,900 +0.01(+0.14%)
Oct 22, 2019 8.857 8.951 8.835 8.904 28,890 +0.10(+1.11%)
Oct 21, 2019 8.814 8.835 8.794 8.807 10,194 +0.01(+0.12%)
Oct 18, 2019 8.850 8.850 8.796 8.796 7,613 -0.03(-0.37%)
Oct 17, 2019 8.850 8.850 8.785 8.828 21,236 +0.01(+0.08%)
Oct 16, 2019 8.828 8.828 8.742 8.821 22,288 +0.05(+0.58%)
Oct 15, 2019 8.843 8.843 8.742 8.770 25,143 -0.01(-0.08%)
Oct 14, 2019 8.843 8.843 8.778 8.778 11,085 +0.01(+0.15%)
Oct 11, 2019 8.807 8.807 8.734 8.764 11,627 +0.00(+0.01%)
Oct 10, 2019 8.778 8.799 8.709 8.763 28,341 +0.01(+0.15%)
Oct 09, 2019 8.684 8.763 8.648 8.750 28,057 +0.05(+0.60%)
Oct 08, 2019 8.799 8.799 8.626 8.698 114,196 -0.04(-0.41%)
Oct 07, 2019 8.958 8.980 8.655 8.734 101,257 -0.10(-1.18%)
Oct 04, 2019 8.958 8.958 8.835 8.838 7,059 -0.08(-0.94%)
Oct 03, 2019 8.814 8.957 8.814 8.922 14,949 +0.11(+1.20%)
Oct 02, 2019 8.987 8.994 8.814 8.816 6,853 -0.03(-0.38%)
Oct 01, 2019 8.828 8.857 8.822 8.850 16,487 +0.01(+0.16%)
Sep 30, 2019 8.814 8.835 8.770 8.835 36,253 +0.08(+0.91%)
Sep 27, 2019 8.727 8.773 8.727 8.756 15,779 +0.02(+0.21%)
Sep 26, 2019 8.749 8.828 8.734 8.738 16,476 -0.05(-0.53%)
Sep 25, 2019 8.770 8.814 8.757 8.785 16,213 +0.01(+0.08%)
Sep 24, 2019 8.850 8.850 8.778 8.778 7,459 -0.06(-0.71%)
Sep 23, 2019 8.770 8.840 8.763 8.840 14,783 +0.06(+0.63%)
Sep 20, 2019 8.763 8.843 8.756 8.785 13,841 +0.04(+0.43%)
Sep 19, 2019 8.790 8.790 8.674 8.747 15,994 +0.05(+0.58%)
Sep 18, 2019 8.618 8.697 8.610 8.697 13,669 +0.03(+0.32%)
Sep 17, 2019 8.654 8.697 8.654 8.669 16,566 +0.02(+0.26%)
Sep 16, 2019 8.646 8.697 8.646 8.646 7,625 +0.02(+0.25%)
Sep 13, 2019 8.668 8.701 8.625 8.625 10,713 -0.07(-0.83%)
Sep 12, 2019 8.769 8.769 8.697 8.697 11,219 +0.00(+0.00%)
Sep 11, 2019 8.696 8.733 8.696 8.697 5,867 +0.04(+0.42%)
Sep 10, 2019 8.661 8.661 8.632 8.660 7,563 +0.01(+0.08%)
Sep 09, 2019 8.625 8.682 8.625 8.654 19,289 +0.03(+0.33%)
Sep 06, 2019 8.646 8.719 8.610 8.625 17,252 -0.08(-0.91%)
Sep 05, 2019 8.668 8.754 8.661 8.704 12,414 -0.01(-0.16%)
Sep 04, 2019 8.783 8.805 8.718 8.718 25,962 -0.03(-0.33%)
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.