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 (%)
Sep 29, 2006 3.969 3.976 3.946 3.963 37,379 +0.02(+0.59%)
Sep 28, 2006 3.946 3.946 3.919 3.939 66,684 -0.02(-0.42%)
Sep 27, 2006 3.986 3.986 3.939 3.956 27,212 -0.01(-0.34%)
Sep 26, 2006 3.996 3.996 3.956 3.969 41,565 +0.01(+0.17%)
Sep 25, 2006 3.983 4.006 3.963 3.963 65,787 -0.04(-1.00%)
Sep 22, 2006 4.023 4.026 3.989 4.003 41,864 -0.03(-0.75%)
Sep 21, 2006 4.046 4.053 4.020 4.033 23,922 +0.01(+0.25%)
Sep 20, 2006 4.013 4.043 4.013 4.023 55,022 +0.01(+0.25%)
Sep 19, 2006 4.033 4.037 3.979 4.013 56,517 +0.00(+0.00%)
Sep 18, 2006 4.023 4.046 3.996 4.013 60,405 +0.02(+0.42%)
Sep 15, 2006 3.993 4.010 3.986 3.996 25,118 -0.01(-0.17%)
Sep 14, 2006 4.026 4.046 3.986 4.003 94,196 -0.00(-0.08%)
Sep 13, 2006 4.033 4.033 3.996 4.006 44,257 -0.01(-0.17%)
Sep 12, 2006 3.956 4.013 3.956 4.013 81,935 +0.05(+1.18%)
Sep 11, 2006 3.979 3.989 3.963 3.966 82,832 -0.01(-0.34%)
Sep 08, 2006 3.966 3.989 3.966 3.979 34,090 -0.00(-0.08%)
Sep 07, 2006 4.040 4.040 3.983 3.983 55,321 -0.04(-1.00%)
Sep 06, 2006 4.030 4.050 4.020 4.023 15,250 -0.03(-0.74%)
Sep 05, 2006 4.053 4.053 4.013 4.053 74,160 +0.02(+0.50%)
Sep 01, 2006 3.993 4.033 3.993 4.033 182,112 +0.04(+1.01%)
Aug 31, 2006 3.953 3.996 3.953 3.993 53,826 +0.06(+1.44%)
Aug 30, 2006 3.852 3.979 3.846 3.936 244,610 +0.08(+2.17%)
Aug 29, 2006 3.989 4.006 3.819 3.852 174,636 -0.10(-2.62%)
Aug 28, 2006 3.946 4.010 3.923 3.956 102,868 +0.02(+0.60%)
Aug 25, 2006 3.923 3.933 3.903 3.933 43,061 -0.01(-0.25%)
Aug 24, 2006 3.946 3.953 3.906 3.943 56,218 +0.03(+0.68%)
Aug 23, 2006 3.946 3.946 3.899 3.916 49,938 -0.01(-0.34%)
Aug 22, 2006 3.939 3.953 3.879 3.929 44,257 -0.02(-0.51%)
Aug 21, 2006 3.946 3.963 3.916 3.949 113,633 +0.00(+0.08%)
Aug 18, 2006 3.899 3.946 3.899 3.946 31,398 +0.04(+1.11%)
Aug 17, 2006 3.913 3.929 3.896 3.903 110,643 +0.00(+0.00%)
Aug 16, 2006 3.933 3.946 3.903 3.903 59,807 -0.04(-1.10%)
Aug 15, 2006 3.976 4.010 3.933 3.946 47,247 +0.00(+0.08%)
Aug 14, 2006 4.080 4.080 3.943 3.943 90,009 -0.14(-3.36%)
Aug 11, 2006 4.107 4.140 4.070 4.080 72,665 -0.04(-0.97%)
Aug 10, 2006 4.053 4.120 4.046 4.120 87,916 +0.08(+1.99%)
Aug 09, 2006 4.023 4.040 3.979 4.040 37,977 +0.05(+1.26%)
Aug 08, 2006 3.989 3.996 3.916 3.989 135,762 -0.01(-0.17%)
Aug 07, 2006 4.030 4.030 3.986 3.996 77,450 +0.00(+0.00%)
Aug 04, 2006 3.976 4.013 3.966 3.996 73,562 +0.05(+1.36%)
Aug 03, 2006 4.013 4.013 3.926 3.943 146,826 +0.03(+0.77%)
Aug 02, 2006 3.923 3.929 3.893 3.913 75,057 -0.04(-1.10%)
Aug 01, 2006 3.842 3.957 3.802 3.956 116,623 +0.10(+2.60%)
Jul 31, 2006 3.826 3.856 3.799 3.856 80,739 +0.04(+0.96%)
Jul 28, 2006 3.809 3.826 3.789 3.819 41,565 +0.02(+0.62%)
Jul 27, 2006 3.816 3.822 3.779 3.796 52,032 -0.02(-0.44%)
Jul 26, 2006 3.806 3.846 3.796 3.812 146,228 +0.03(+0.88%)
Jul 25, 2006 3.836 3.839 3.769 3.779 88,813 -0.03(-0.88%)
Jul 24, 2006 3.802 3.836 3.802 3.812 40,070 +0.00(+0.09%)
Jul 21, 2006 3.822 3.839 3.785 3.809 32,295 -0.01(-0.26%)
Jul 20, 2006 3.836 3.836 3.782 3.819 33,192 -0.01(-0.35%)
Jul 19, 2006 3.799 3.839 3.799 3.832 72,665 +0.00(+0.09%)
Jul 18, 2006 3.806 3.846 3.806 3.829 35,585 -0.01(-0.26%)
Jul 17, 2006 3.799 3.846 3.779 3.839 23,324 +0.06(+1.68%)
Jul 14, 2006 3.796 3.812 3.775 3.775 57,115 -0.02(-0.53%)
Jul 13, 2006 3.715 3.846 3.712 3.796 123,202 +0.07(+1.79%)
Jul 12, 2006 3.712 3.729 3.682 3.729 21,829 +0.02(+0.45%)
Jul 11, 2006 3.695 3.712 3.658 3.712 83,430 +0.05(+1.28%)
Jul 10, 2006 3.692 3.693 3.645 3.665 69,974 +0.00(+0.00%)
Jul 07, 2006 3.702 3.722 3.635 3.665 110,942 -0.05(-1.35%)
Jul 06, 2006 3.695 3.745 3.695 3.715 48,443 +0.02(+0.45%)
Jul 05, 2006 3.712 3.762 3.689 3.699 43,659 -0.03(-0.90%)
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.