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 )

8.380 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 29, 2012 4.698 4.756 4.661 4.715 47,715 +0.02(+0.37%)
Jun 28, 2012 4.686 4.698 4.636 4.698 23,525 -0.03(-0.54%)
Jun 27, 2012 4.727 4.727 4.694 4.723 28,593 -0.03(-0.70%)
Jun 26, 2012 4.562 4.756 4.562 4.756 59,947 +0.10(+2.04%)
Jun 25, 2012 4.657 4.661 4.595 4.661 34,151 -0.02(-0.53%)
Jun 22, 2012 4.566 4.686 4.558 4.686 78,813 +0.10(+2.07%)
Jun 21, 2012 4.591 4.636 4.578 4.591 41,763 -0.04(-0.80%)
Jun 20, 2012 4.570 4.628 4.557 4.628 53,857 +0.04(+0.95%)
Jun 19, 2012 4.523 4.597 4.523 4.584 38,822 +0.05(+1.17%)
Jun 18, 2012 4.527 4.552 4.519 4.531 25,000 -0.00(-0.08%)
Jun 15, 2012 4.519 4.537 4.519 4.535 35,961 +0.02(+0.36%)
Jun 14, 2012 4.519 4.543 4.519 4.519 42,741 +0.02(+0.36%)
Jun 13, 2012 4.445 4.515 4.437 4.502 48,958 +0.00(+0.09%)
Jun 12, 2012 4.461 4.511 4.416 4.498 39,978 +0.02(+0.55%)
Jun 11, 2012 4.478 4.486 4.430 4.474 36,212 -0.01(-0.27%)
Jun 08, 2012 4.433 4.486 4.416 4.486 45,370 +0.02(+0.46%)
Jun 07, 2012 4.465 4.494 4.445 4.465 64,304 -0.00(-0.05%)
Jun 06, 2012 4.424 4.519 4.416 4.468 54,206 +0.04(+0.79%)
Jun 05, 2012 4.445 4.469 4.404 4.433 107,853 -0.04(-0.92%)
Jun 04, 2012 4.527 4.564 4.461 4.474 66,485 -0.06(-1.27%)
Jun 01, 2012 4.576 4.576 4.523 4.531 57,047 -0.08(-1.78%)
May 31, 2012 4.584 4.630 4.568 4.613 26,655 +0.06(+1.26%)
May 30, 2012 4.556 4.611 4.556 4.556 20,455 -0.06(-1.25%)
May 29, 2012 4.642 4.642 4.597 4.613 15,416 -0.00(-0.09%)
May 25, 2012 4.613 4.646 4.577 4.617 51,134 +0.02(+0.45%)
May 24, 2012 4.543 4.601 4.531 4.597 18,773 +0.02(+0.54%)
May 23, 2012 4.576 4.579 4.519 4.572 71,704 -0.01(-0.18%)
May 22, 2012 4.617 4.638 4.560 4.580 33,678 -0.05(-1.15%)
May 21, 2012 4.650 4.650 4.609 4.634 10,693 -0.01(-0.13%)
May 18, 2012 4.579 4.672 4.554 4.640 53,804 +0.05(+1.16%)
May 17, 2012 4.648 4.648 4.587 4.587 19,773 -0.07(-1.40%)
May 16, 2012 4.640 4.664 4.611 4.652 45,261 -0.02(-0.35%)
May 15, 2012 4.652 4.668 4.640 4.668 26,407 +0.01(+0.18%)
May 14, 2012 4.619 4.664 4.591 4.660 55,505 +0.05(+1.15%)
May 11, 2012 4.615 4.632 4.607 4.607 40,453 -0.01(-0.26%)
May 10, 2012 4.619 4.636 4.619 4.619 24,789 -0.01(-0.26%)
May 09, 2012 4.615 4.664 4.615 4.632 18,506 +0.00(+0.09%)
May 08, 2012 4.623 4.640 4.615 4.628 23,081 -0.02(-0.35%)
May 07, 2012 4.615 4.644 4.615 4.644 27,083 +0.02(+0.44%)
May 04, 2012 4.648 4.648 4.615 4.624 48,028 -0.00(-0.08%)
May 03, 2012 4.628 4.644 4.615 4.628 28,205 +0.00(+0.00%)
May 02, 2012 4.623 4.681 4.622 4.628 65,748 +0.02(+0.44%)
May 01, 2012 4.664 4.692 4.583 4.607 75,930 -0.04(-0.79%)
Apr 30, 2012 4.705 4.705 4.628 4.644 51,474 -0.04(-0.78%)
Apr 27, 2012 4.611 4.717 4.611 4.681 76,849 +0.07(+1.59%)
Apr 26, 2012 4.640 4.644 4.584 4.607 48,320 -0.06(-1.22%)
Apr 25, 2012 4.550 4.668 4.538 4.664 88,732 +0.14(+3.07%)
Apr 24, 2012 4.623 4.623 4.517 4.525 62,094 -0.08(-1.77%)
Apr 23, 2012 4.574 4.611 4.546 4.607 44,754 +0.00(+0.00%)
Apr 20, 2012 4.542 4.623 4.534 4.607 46,778 +0.04(+0.80%)
Apr 19, 2012 4.534 4.582 4.534 4.570 42,247 +0.02(+0.41%)
Apr 18, 2012 4.552 4.564 4.483 4.552 137,062 -0.03(-0.62%)
Apr 17, 2012 4.523 4.586 4.523 4.580 48,541 +0.05(+1.07%)
Apr 16, 2012 4.511 4.536 4.507 4.532 33,711 +0.01(+0.18%)
Apr 13, 2012 4.430 4.532 4.430 4.523 119,903 +0.06(+1.36%)
Apr 12, 2012 4.426 4.491 4.398 4.463 70,970 +0.01(+0.27%)
Apr 11, 2012 4.430 4.450 4.418 4.450 24,192 +0.05(+1.10%)
Apr 10, 2012 4.459 4.459 4.390 4.402 53,297 -0.04(-1.00%)
Apr 09, 2012 4.410 4.450 4.410 4.446 27,676 +0.02(+0.55%)
Apr 05, 2012 4.410 4.470 4.402 4.422 39,410 -0.01(-0.18%)
Apr 04, 2012 4.418 4.442 4.390 4.430 44,828 -0.01(-0.19%)
Apr 03, 2012 4.519 4.519 4.439 4.439 83,584 -0.04(-0.99%)
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.