Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 4.191 4.247 4.164 4.173 69,022 -0.02(-0.57%)
Jun 29, 2011 4.213 4.213 4.175 4.197 32,728 -0.01(-0.20%)
Jun 28, 2011 4.172 4.213 4.160 4.206 52,021 +0.02(+0.45%)
Jun 27, 2011 4.153 4.206 4.153 4.187 41,981 +0.06(+1.38%)
Jun 24, 2011 4.175 4.194 4.122 4.130 60,193 -0.01(-0.28%)
Jun 23, 2011 4.061 4.153 4.058 4.141 58,586 +0.03(+0.74%)
Jun 22, 2011 4.073 4.141 4.073 4.111 20,040 +0.01(+0.28%)
Jun 21, 2011 4.103 4.145 4.099 4.099 58,747 -0.00(-0.06%)
Jun 20, 2011 4.087 4.117 4.087 4.102 70,915 +0.06(+1.49%)
Jun 17, 2011 4.072 4.075 4.026 4.042 65,953 +0.03(+0.66%)
Jun 16, 2011 4.008 4.049 4.008 4.015 38,168 -0.01(-0.19%)
Jun 15, 2011 4.026 4.048 4.008 4.023 54,550 +0.01(+0.19%)
Jun 14, 2011 4.015 4.058 4.015 4.015 81,462 -0.01(-0.15%)
Jun 13, 2011 3.966 4.042 3.966 4.021 75,846 +0.06(+1.39%)
Jun 10, 2011 4.034 4.083 3.966 3.966 101,883 -0.10(-2.50%)
Jun 09, 2011 4.064 4.124 4.038 4.068 100,758 -0.03(-0.74%)
Jun 08, 2011 4.181 4.185 4.096 4.098 106,835 -0.11(-2.70%)
Jun 07, 2011 4.151 4.223 4.147 4.212 55,094 +0.05(+1.10%)
Jun 06, 2011 4.204 4.206 4.143 4.166 73,602 -0.01(-0.27%)
Jun 03, 2011 4.091 4.226 4.087 4.177 136,699 +0.05(+1.09%)
May 24, 2011 4.121 4.151 4.117 4.132 32,362 -0.00(-0.09%)
May 23, 2011 4.121 4.173 4.113 4.136 53,330 -0.01(-0.30%)
May 20, 2011 4.158 4.166 4.140 4.148 32,956 -0.01(-0.25%)
May 19, 2011 4.143 4.162 4.098 4.158 58,030 +0.03(+0.76%)
May 18, 2011 4.119 4.157 4.113 4.127 65,410 -0.01(-0.27%)
May 17, 2011 4.176 4.194 4.138 4.138 38,531 -0.06(-1.43%)
May 16, 2011 4.164 4.206 4.142 4.198 97,010 +0.06(+1.36%)
May 13, 2011 4.097 4.142 4.090 4.142 79,034 +0.05(+1.28%)
May 12, 2011 4.026 4.093 4.025 4.089 71,183 +0.06(+1.39%)
May 11, 2011 4.030 4.063 4.015 4.033 39,965 -0.01(-0.27%)
May 10, 2011 4.000 4.045 4.000 4.045 35,677 +0.05(+1.31%)
May 09, 2011 4.056 4.056 3.988 3.992 80,569 -0.05(-1.20%)
May 06, 2011 3.988 4.041 3.943 4.041 45,770 +0.05(+1.31%)
May 05, 2011 3.977 3.988 3.947 3.988 58,873 +0.02(+0.47%)
May 04, 2011 3.985 3.992 3.970 3.970 46,387 -0.01(-0.27%)
May 03, 2011 3.981 4.007 3.947 3.980 53,087 +0.01(+0.37%)
May 02, 2011 3.977 3.977 3.966 3.966 48,414 +0.01(+0.38%)
Apr 29, 2011 3.925 3.970 3.925 3.951 53,899 +0.01(+0.13%)
Apr 28, 2011 3.932 3.955 3.921 3.946 31,976 -0.00(-0.03%)
Apr 27, 2011 3.913 3.947 3.895 3.947 39,704 +0.04(+0.96%)
Apr 26, 2011 3.869 3.913 3.869 3.910 28,125 +0.03(+0.77%)
Apr 25, 2011 3.880 3.895 3.865 3.880 50,016 -0.01(-0.19%)
Apr 21, 2011 3.887 3.891 3.857 3.887 62,684 +0.01(+0.30%)
Apr 20, 2011 3.857 3.884 3.854 3.876 40,190 +0.03(+0.77%)
Apr 19, 2011 3.831 3.850 3.831 3.846 19,012 +0.02(+0.52%)
Apr 18, 2011 3.826 3.830 3.789 3.826 93,405 +0.01(+0.19%)
Apr 15, 2011 3.811 3.822 3.800 3.819 55,857 +0.01(+0.39%)
Apr 14, 2011 3.778 3.811 3.778 3.804 47,522 +0.02(+0.59%)
Apr 13, 2011 3.778 3.794 3.778 3.781 28,648 +0.01(+0.30%)
Apr 12, 2011 3.778 3.783 3.759 3.770 33,462 -0.01(-0.39%)
Apr 11, 2011 3.822 3.822 3.781 3.785 59,246 -0.03(-0.88%)
Apr 08, 2011 3.852 3.852 3.816 3.819 43,225 -0.02(-0.58%)
Apr 07, 2011 3.807 3.848 3.807 3.841 49,825 +0.01(+0.15%)
Apr 06, 2011 3.822 3.852 3.822 3.835 94,298 +0.00(+0.04%)
Apr 05, 2011 3.800 3.860 3.800 3.833 82,467 +0.01(+0.29%)
Apr 04, 2011 3.889 3.915 3.797 3.822 125,716 -0.07(-1.82%)
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.