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 )

8.370 -0.010 (-0.12%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 3, 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, 2020 8.340 8.477 8.291 8.470 41,855 +0.21(+2.49%)
Jun 29, 2020 8.264 8.287 8.165 8.264 25,001 +0.08(+0.93%)
Jun 26, 2020 8.371 8.371 8.013 8.188 52,562 -0.11(-1.28%)
Jun 25, 2020 8.333 8.447 8.287 8.295 43,796 -0.09(-1.12%)
Jun 24, 2020 8.394 8.413 8.291 8.389 36,063 -0.08(-0.96%)
Jun 23, 2020 8.538 8.590 8.470 8.470 23,937 -0.05(-0.64%)
Jun 22, 2020 8.500 8.554 8.466 8.525 18,699 +0.03(+0.30%)
Jun 19, 2020 8.551 8.630 8.475 8.499 34,624 +0.05(+0.65%)
Jun 18, 2020 8.369 8.477 8.369 8.445 16,872 +0.04(+0.45%)
Jun 17, 2020 8.452 8.551 8.407 8.407 21,312 -0.03(-0.39%)
Jun 16, 2020 8.482 8.543 8.377 8.440 24,052 +0.16(+1.95%)
Jun 15, 2020 8.066 8.392 8.066 8.278 39,939 -0.03(-0.38%)
Jun 12, 2020 8.475 8.702 8.263 8.310 63,830 +0.01(+0.11%)
Jun 11, 2020 8.278 8.551 7.991 8.301 132,192 -0.54(-6.08%)
Jun 10, 2020 8.899 8.899 8.828 8.838 11,862 -0.04(-0.41%)
Jun 09, 2020 8.732 8.884 8.732 8.875 14,247 -0.01(-0.10%)
Jun 08, 2020 8.823 8.952 8.808 8.884 20,487 +0.08(+0.86%)
Jun 05, 2020 8.846 8.959 8.808 8.808 30,527 +0.01(+0.09%)
Jun 04, 2020 8.944 8.952 8.762 8.800 22,397 -0.14(-1.61%)
Jun 03, 2020 8.884 9.005 8.853 8.944 31,836 +0.17(+1.92%)
Jun 02, 2020 8.853 8.944 8.775 8.775 32,804 -0.08(-0.88%)
Jun 01, 2020 8.853 8.853 8.717 8.853 24,222 +0.06(+0.69%)
May 29, 2020 8.831 8.831 8.706 8.793 21,276 +0.07(+0.78%)
May 28, 2020 8.679 8.728 8.600 8.725 19,026 +0.09(+1.05%)
May 27, 2020 8.702 8.702 8.535 8.634 21,673 +0.01(+0.09%)
May 26, 2020 8.967 8.967 8.498 8.626 52,412 -0.06(-0.70%)
May 22, 2020 8.460 8.687 8.369 8.687 9,911 +0.21(+2.50%)
May 21, 2020 8.369 8.490 8.354 8.475 53,554 -0.01(-0.11%)
May 20, 2020 8.397 8.510 8.397 8.484 21,050 +0.07(+0.86%)
May 19, 2020 8.427 8.464 8.201 8.412 25,815 +0.02(+0.27%)
May 18, 2020 8.164 8.578 8.141 8.390 25,408 +0.30(+3.72%)
May 15, 2020 8.051 8.126 7.908 8.089 19,403 +0.07(+0.84%)
May 14, 2020 8.277 8.277 7.901 8.021 96,043 -0.35(-4.14%)
May 13, 2020 8.615 8.666 8.284 8.367 57,328 -0.25(-2.88%)
May 12, 2020 8.608 8.766 8.577 8.615 24,173 +0.04(+0.44%)
May 11, 2020 8.465 8.578 8.465 8.578 18,647 +0.01(+0.15%)
May 08, 2020 8.465 8.608 8.427 8.565 23,390 +0.06(+0.65%)
May 07, 2020 8.502 8.630 8.465 8.510 23,587 +0.07(+0.80%)
May 06, 2020 8.457 8.788 8.427 8.442 29,088 +0.00(+0.00%)
May 05, 2020 8.630 8.630 8.435 8.442 20,122 -0.02(-0.27%)
May 04, 2020 8.457 8.510 8.292 8.465 67,369 -0.10(-1.14%)
May 01, 2020 8.450 8.698 8.427 8.563 64,325 -0.05(-0.52%)
Apr 30, 2020 8.894 8.916 8.443 8.608 106,624 -0.31(-3.46%)
Apr 29, 2020 8.743 8.954 8.743 8.916 75,031 +0.30(+3.49%)
Apr 28, 2020 8.540 8.642 8.540 8.615 58,069 +0.05(+0.53%)
Apr 27, 2020 8.427 8.783 8.337 8.570 79,351 +0.14(+1.70%)
Apr 24, 2020 8.111 8.518 8.071 8.427 121,606 +0.48(+6.06%)
Apr 23, 2020 8.111 8.111 7.901 7.946 61,425 -0.08(-1.03%)
Apr 22, 2020 7.946 8.110 7.946 8.028 40,451 +0.13(+1.64%)
Apr 21, 2020 8.310 8.444 7.876 7.899 37,330 -0.56(-6.63%)
Apr 20, 2020 8.183 8.523 8.168 8.460 30,029 +0.05(+0.62%)
Apr 17, 2020 8.901 8.901 8.377 8.407 52,274 -0.12(-1.40%)
Apr 16, 2020 8.482 8.527 8.263 8.527 39,840 +0.14(+1.61%)
Apr 15, 2020 8.071 8.446 7.854 8.392 54,691 +0.25(+3.02%)
Apr 14, 2020 7.936 8.475 7.936 8.145 95,460 +0.31(+4.01%)
Apr 13, 2020 8.265 8.265 7.816 7.831 64,996 -0.46(-5.59%)
Apr 09, 2020 7.846 8.482 7.846 8.295 102,944 +0.52(+6.63%)
Apr 08, 2020 7.704 7.824 7.576 7.779 67,351 +0.23(+3.07%)
Apr 07, 2020 7.143 7.547 7.143 7.547 73,522 +0.63(+9.08%)
Apr 06, 2020 6.732 7.180 6.732 6.919 64,663 +0.25(+3.82%)
Apr 03, 2020 6.687 6.837 6.526 6.664 42,648 -0.17(-2.52%)
Apr 02, 2020 6.732 6.859 6.612 6.837 27,209 +0.04(+0.66%)
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.