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 )

8.420 UNCHANGED
Streaming Delayed Price Updated: 11:50 AM 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 (%)
Jun 30, 2009 2.140 2.153 2.100 2.110 35,066 -0.01(-0.47%)
Jun 29, 2009 2.127 2.143 2.096 2.120 76,796 -0.01(-0.31%)
Jun 26, 2009 2.120 2.163 2.093 2.127 58,960 +0.01(+0.47%)
Jun 25, 2009 2.080 2.140 2.073 2.117 51,584 +0.02(+0.96%)
Jun 24, 2009 2.043 2.100 2.043 2.096 78,151 +0.05(+2.45%)
Jun 23, 2009 2.073 2.076 1.999 2.046 47,167 +0.03(+1.66%)
Jun 22, 2009 2.033 2.036 1.993 2.013 58,493 -0.05(-2.27%)
Jun 19, 2009 2.066 2.093 2.040 2.060 73,871 -0.00(-0.16%)
Jun 18, 2009 2.010 2.075 2.010 2.063 48,623 +0.05(+2.66%)
Jun 17, 2009 2.066 2.071 2.006 2.010 101,778 -0.09(-4.45%)
Jun 16, 2009 2.173 2.190 1.979 2.103 335,073 -0.06(-2.63%)
Jun 15, 2009 2.096 2.207 2.086 2.160 87,306 -0.03(-1.22%)
Jun 12, 2009 2.183 2.334 2.120 2.187 75,439 +0.03(+1.40%)
Jun 11, 2009 2.143 2.220 2.140 2.157 52,209 +0.01(+0.59%)
Jun 10, 2009 2.170 2.173 2.123 2.144 48,073 +0.02(+0.98%)
Jun 09, 2009 2.060 2.147 2.060 2.123 105,726 +0.05(+2.42%)
Jun 08, 2009 2.197 2.197 2.056 2.073 68,129 -0.03(-1.27%)
Jun 05, 2009 2.120 2.137 2.100 2.100 50,630 +0.00(+0.00%)
Jun 04, 2009 2.110 2.190 2.090 2.100 105,278 +0.01(+0.32%)
Jun 03, 2009 2.090 2.093 2.073 2.093 39,409 -0.02(-1.04%)
Jun 02, 2009 2.090 2.147 2.090 2.115 52,485 +0.03(+1.21%)
Jun 01, 2009 2.070 2.167 2.070 2.090 123,109 +0.07(+3.47%)
May 29, 2009 2.033 2.046 1.973 2.020 129,697 +0.06(+3.07%)
May 28, 2009 1.929 2.033 1.927 1.959 125,896 +0.02(+1.03%)
May 27, 2009 1.986 2.003 1.939 1.939 66,221 -0.06(-3.17%)
May 26, 2009 2.010 2.036 1.906 2.003 234,945 -0.03(-1.64%)
May 22, 2009 1.946 2.073 1.906 2.036 161,917 +0.08(+4.28%)
May 21, 2009 1.872 1.953 1.872 1.953 71,703 +0.05(+2.46%)
May 20, 2009 1.936 1.953 1.862 1.906 64,002 +0.05(+2.52%)
May 19, 2009 1.856 1.866 1.832 1.859 64,361 +0.02(+1.18%)
May 18, 2009 1.906 1.906 1.772 1.837 66,424 +0.03(+1.58%)
May 15, 2009 1.725 1.832 1.709 1.809 67,648 +0.07(+4.03%)
May 14, 2009 1.739 1.739 1.695 1.739 74,039 +0.02(+0.97%)
May 13, 2009 1.799 1.802 1.722 1.722 49,903 -0.08(-4.63%)
May 12, 2009 1.772 1.831 1.742 1.806 91,759 +0.04(+2.08%)
May 11, 2009 1.739 1.799 1.712 1.769 100,648 +0.03(+1.73%)
May 08, 2009 1.672 1.739 1.672 1.739 76,820 +0.07(+4.00%)
May 07, 2009 1.722 1.722 1.655 1.672 84,022 -0.05(-2.72%)
May 06, 2009 1.729 1.729 1.709 1.719 52,084 -0.01(-0.77%)
May 05, 2009 1.729 1.735 1.699 1.732 62,264 +0.01(+0.58%)
May 04, 2009 1.705 1.732 1.705 1.722 94,251 +0.02(+1.18%)
May 01, 2009 1.685 1.702 1.668 1.702 45,014 +0.02(+1.19%)
Apr 30, 2009 1.679 1.689 1.618 1.682 101,168 +0.03(+2.03%)
Apr 29, 2009 1.635 1.655 1.630 1.648 34,387 +0.04(+2.28%)
Apr 28, 2009 1.612 1.635 1.602 1.612 19,739 -0.02(-1.43%)
Apr 27, 2009 1.582 1.672 1.571 1.635 119,215 -0.04(-2.20%)
Apr 24, 2009 1.662 1.673 1.645 1.672 53,400 +0.03(+1.63%)
Apr 23, 2009 1.568 1.668 1.568 1.645 83,418 +0.06(+4.02%)
Apr 22, 2009 1.558 1.612 1.548 1.582 88,317 -0.02(-1.25%)
Apr 21, 2009 1.592 1.655 1.575 1.602 74,189 -0.07(-4.20%)
Apr 20, 2009 1.715 1.719 1.625 1.672 91,732 -0.05(-2.72%)
Apr 17, 2009 1.729 1.732 1.689 1.719 181,213 -0.00(-0.19%)
Apr 16, 2009 1.668 1.723 1.665 1.722 455,224 +0.05(+3.00%)
Apr 15, 2009 1.652 1.672 1.652 1.672 73,402 +0.02(+1.21%)
Apr 14, 2009 1.665 1.672 1.638 1.652 116,699 +0.01(+0.82%)
Apr 13, 2009 1.625 1.672 1.605 1.638 107,509 +0.04(+2.72%)
Apr 09, 2009 1.588 1.672 1.582 1.595 112,198 +0.01(+0.42%)
Apr 08, 2009 1.538 1.601 1.518 1.588 46,838 +0.07(+4.86%)
Apr 07, 2009 1.528 1.528 1.465 1.515 85,676 +0.02(+1.12%)
Apr 06, 2009 1.508 1.548 1.495 1.498 99,801 -0.07(-4.68%)
Apr 03, 2009 1.521 1.588 1.508 1.571 65,414 +0.01(+0.86%)
Apr 02, 2009 1.531 1.588 1.531 1.558 91,765 +0.05(+3.10%)
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.