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 )

8.360 -0.050 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2016 6.907 6.929 6.844 6.861 20,384 -0.02(-0.25%)
May 27, 2016 6.832 6.878 6.878 6.878 22,074 +0.02(+0.25%)
May 26, 2016 6.861 6.929 6.821 6.861 25,510 +0.03(+0.40%)
May 25, 2016 6.849 6.912 6.827 6.833 48,082 -0.03(-0.48%)
May 24, 2016 6.895 6.926 6.841 6.867 48,680 +0.00(+0.00%)
May 23, 2016 6.849 6.901 6.771 6.867 41,912 +0.09(+1.26%)
May 20, 2016 6.832 6.889 6.724 6.781 45,426 +0.10(+1.54%)
May 19, 2016 6.861 6.866 6.627 6.678 122,774 -0.17(-2.48%)
May 18, 2016 6.933 6.978 6.808 6.848 51,331 -0.12(-1.79%)
May 17, 2016 6.961 7.024 6.935 6.973 28,870 +0.02(+0.33%)
May 16, 2016 6.893 6.984 6.865 6.950 53,240 +0.05(+0.66%)
May 13, 2016 6.921 6.921 6.876 6.904 18,588 -0.02(-0.25%)
May 12, 2016 6.910 6.921 6.876 6.921 53,321 +0.03(+0.49%)
May 11, 2016 6.921 6.921 6.814 6.887 39,809 -0.03(-0.41%)
May 10, 2016 6.882 6.921 6.873 6.916 45,185 +0.03(+0.49%)
May 09, 2016 6.916 6.921 6.870 6.882 52,954 -0.01(-0.16%)
May 06, 2016 6.904 6.904 6.853 6.893 20,196 +0.02(+0.25%)
May 05, 2016 6.865 6.893 6.814 6.876 45,031 +0.02(+0.33%)
May 04, 2016 6.808 6.865 6.785 6.853 39,153 +0.05(+0.67%)
May 03, 2016 6.791 6.808 6.751 6.808 26,585 +0.01(+0.08%)
May 02, 2016 6.780 6.808 6.734 6.802 40,374 +0.02(+0.33%)
Apr 29, 2016 6.734 6.780 6.729 6.780 31,916 +0.06(+0.84%)
Apr 28, 2016 6.723 6.808 6.689 6.723 35,168 -0.01(-0.08%)
Apr 27, 2016 6.757 6.757 6.689 6.729 30,447 +0.00(+0.00%)
Apr 26, 2016 6.695 6.797 6.695 6.729 53,270 +0.03(+0.42%)
Apr 25, 2016 6.734 6.757 6.700 6.700 17,770 -0.08(-1.17%)
Apr 22, 2016 6.825 6.836 6.695 6.780 41,069 -0.04(-0.58%)
Apr 21, 2016 6.814 6.870 6.780 6.819 23,596 +0.05(+0.75%)
Apr 20, 2016 6.876 6.921 6.769 6.769 54,454 -0.04(-0.63%)
Apr 19, 2016 6.784 6.812 6.716 6.812 39,015 +0.07(+1.09%)
Apr 18, 2016 6.620 6.750 6.547 6.739 34,344 +0.12(+1.79%)
Apr 15, 2016 6.654 6.654 6.564 6.620 39,114 +0.04(+0.60%)
Apr 14, 2016 6.626 6.648 6.550 6.581 28,362 -0.01(-0.17%)
Apr 13, 2016 6.609 6.654 6.569 6.592 47,087 -0.08(-1.18%)
Apr 12, 2016 6.750 6.767 6.670 6.671 43,468 -0.11(-1.66%)
Apr 11, 2016 6.767 6.840 6.688 6.784 46,323 +0.03(+0.50%)
Apr 08, 2016 6.739 6.806 6.682 6.750 39,084 +0.06(+0.93%)
Apr 07, 2016 6.688 6.733 6.637 6.688 36,422 +0.02(+0.34%)
Apr 06, 2016 6.637 6.722 6.637 6.665 17,240 +0.06(+0.94%)
Apr 05, 2016 6.553 6.603 6.496 6.603 51,102 -0.01(-0.09%)
Apr 04, 2016 6.671 6.671 6.564 6.609 28,932 -0.04(-0.59%)
Apr 01, 2016 6.648 6.682 6.615 6.648 71,643 -0.01(-0.08%)
Mar 31, 2016 6.761 6.761 6.626 6.654 29,166 -0.11(-1.58%)
Mar 30, 2016 6.705 6.761 6.553 6.761 36,570 +0.08(+1.18%)
Mar 29, 2016 6.750 6.767 6.671 6.682 53,349 -0.04(-0.59%)
Mar 28, 2016 6.677 6.722 6.623 6.722 92,100 +0.10(+1.45%)
Mar 24, 2016 6.643 6.626 6.626 6.626 36,708 -0.02(-0.34%)
Mar 23, 2016 6.586 6.648 6.572 6.648 24,718 +0.08(+1.20%)
Mar 22, 2016 6.519 6.609 6.519 6.569 60,176 +0.01(+0.17%)
Mar 21, 2016 6.615 6.677 6.497 6.558 41,751 +0.01(+0.11%)
Mar 18, 2016 6.573 6.613 6.529 6.551 40,195 +0.03(+0.43%)
Mar 17, 2016 6.444 6.573 6.444 6.523 35,150 +0.10(+1.57%)
Mar 16, 2016 6.416 6.484 6.381 6.422 22,573 +0.03(+0.44%)
Mar 15, 2016 6.528 6.579 6.366 6.394 55,012 -0.12(-1.90%)
Mar 14, 2016 6.444 6.540 6.433 6.518 40,247 +0.05(+0.79%)
Mar 11, 2016 6.416 6.477 6.377 6.467 34,877 +0.07(+1.05%)
Mar 10, 2016 6.416 6.416 6.372 6.400 28,535 +0.04(+0.60%)
Mar 09, 2016 6.299 6.372 6.265 6.361 14,413 +0.09(+1.45%)
Mar 08, 2016 6.344 6.344 6.220 6.271 29,644 -0.08(-1.24%)
Mar 07, 2016 6.360 6.366 6.310 6.349 37,799 +0.02(+0.27%)
Mar 04, 2016 6.265 6.332 6.259 6.332 27,961 +0.07(+1.10%)
Mar 03, 2016 6.237 6.271 6.220 6.263 16,668 +0.01(+0.15%)
Mar 02, 2016 6.259 6.299 6.232 6.254 40,113 +0.05(+0.82%)
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.