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 -0.020 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 30, 2008 1.508 1.521 1.264 1.378 398,451 -0.26(-15.92%)
Sep 29, 2008 1.775 1.775 1.505 1.638 58,921 -0.23(-12.50%)
Sep 26, 2008 1.839 1.879 1.772 1.872 0 -0.01(-0.71%)
Sep 25, 2008 1.856 1.886 1.812 1.886 326,738 +0.12(+7.02%)
Sep 24, 2008 1.806 1.832 1.705 1.762 60,847 -0.04(-2.23%)
Sep 23, 2008 1.859 1.862 1.725 1.802 157,143 -0.02(-1.10%)
Sep 22, 2008 1.849 1.872 1.802 1.822 227,148 -0.13(-6.48%)
Sep 19, 2008 1.836 2.026 1.832 1.949 0 +0.36(+22.69%)
Sep 18, 2008 1.354 1.618 1.354 1.588 404,453 +0.23(+17.28%)
Sep 17, 2008 1.381 1.508 1.337 1.354 219,531 -0.22(-14.01%)
Sep 16, 2008 1.675 1.706 1.545 1.575 254,867 -0.17(-9.80%)
Sep 15, 2008 1.956 2.063 1.675 1.746 193,900 -0.33(-15.77%)
Sep 12, 2008 2.040 2.073 2.006 2.073 102,852 -0.01(-0.32%)
Sep 11, 2008 2.140 2.153 2.026 2.080 120,375 -0.09(-4.31%)
Sep 10, 2008 2.297 2.297 2.110 2.173 220,482 -0.12(-5.25%)
Sep 09, 2008 2.371 2.374 2.277 2.294 131,623 -0.07(-3.11%)
Sep 08, 2008 2.427 2.441 2.334 2.367 76,420 -0.01(-0.42%)
Sep 05, 2008 2.391 2.404 2.357 2.377 0 +0.00(+0.14%)
Sep 04, 2008 2.361 2.407 2.357 2.374 37,680 -0.04(-1.50%)
Sep 03, 2008 2.421 2.421 2.344 2.410 125,618 -0.04(-1.66%)
Sep 02, 2008 2.411 2.508 2.347 2.451 164,112 +0.03(+1.10%)
Aug 29, 2008 2.488 2.488 2.391 2.424 75,609 -0.02(-0.68%)
Aug 28, 2008 2.341 2.441 2.341 2.441 61,908 +0.02(+0.97%)
Aug 27, 2008 2.411 2.444 2.391 2.417 56,525 +0.01(+0.42%)
Aug 26, 2008 2.407 2.474 2.324 2.407 53,869 -0.03(-1.10%)
Aug 25, 2008 2.448 2.488 2.320 2.434 73,860 -0.05(-1.89%)
Aug 22, 2008 2.444 2.481 2.411 2.481 70,761 +0.03(+1.37%)
Aug 21, 2008 2.391 2.448 2.361 2.448 23,480 +0.04(+1.48%)
Aug 20, 2008 2.414 2.421 2.351 2.412 67,666 -0.03(-1.12%)
Aug 19, 2008 2.427 2.478 2.427 2.439 103,181 -0.09(-3.63%)
Aug 18, 2008 2.575 2.575 2.514 2.531 45,343 -0.05(-2.07%)
Aug 15, 2008 2.575 2.585 2.575 2.585 0 +0.03(+1.18%)
Aug 14, 2008 2.591 2.591 2.509 2.555 53,561 -0.02(-0.78%)
Aug 13, 2008 2.601 2.608 2.558 2.575 88,266 -0.03(-1.03%)
Aug 12, 2008 2.581 2.648 2.581 2.601 45,794 -0.04(-1.36%)
Aug 11, 2008 2.668 2.692 2.608 2.637 54,593 -0.00(-0.16%)
Aug 08, 2008 2.608 2.641 2.608 2.641 17,944 +0.06(+2.46%)
Aug 07, 2008 2.648 2.658 2.541 2.578 80,003 -0.05(-1.78%)
Aug 06, 2008 2.575 2.677 2.541 2.625 47,281 +0.03(+1.03%)
Aug 05, 2008 2.608 2.615 2.575 2.598 32,073 -0.01(-0.26%)
Aug 04, 2008 2.615 2.625 2.591 2.605 20,388 -0.03(-1.27%)
Aug 01, 2008 2.635 2.641 2.595 2.638 32,228 +0.04(+1.54%)
Jul 31, 2008 2.635 2.638 2.568 2.598 39,478 -0.01(-0.51%)
Jul 30, 2008 2.524 2.738 2.524 2.611 90,823 +0.09(+3.44%)
Jul 29, 2008 2.524 2.541 2.448 2.524 88,344 +0.06(+2.44%)
Jul 28, 2008 2.518 2.575 2.427 2.464 135,113 -0.05(-1.86%)
Jul 25, 2008 2.508 2.558 2.474 2.511 88,443 +0.00(+0.00%)
Jul 24, 2008 2.578 2.595 2.474 2.511 57,036 -0.11(-4.09%)
Jul 23, 2008 2.658 2.662 2.599 2.618 35,144 -0.04(-1.51%)
Jul 22, 2008 2.802 2.802 2.545 2.658 511,645 -0.20(-7.02%)
Jul 21, 2008 2.775 2.876 2.758 2.859 37,546 +0.05(+1.79%)
Jul 18, 2008 2.775 2.842 2.742 2.809 31,779 +0.06(+2.07%)
Jul 17, 2008 2.625 2.752 2.507 2.752 66,619 +0.14(+5.24%)
Jul 16, 2008 2.498 2.678 2.458 2.615 145,731 +0.10(+3.84%)
Jul 15, 2008 2.675 2.675 2.404 2.518 149,003 -0.20(-7.37%)
Jul 14, 2008 2.865 2.869 2.702 2.718 91,134 -0.18(-6.23%)
Jul 11, 2008 2.952 2.952 2.855 2.899 71,123 -0.11(-3.67%)
Jul 10, 2008 3.013 3.013 2.946 3.009 54,716 +0.00(+0.00%)
Jul 09, 2008 3.029 3.140 3.009 3.009 44,694 -0.05(-1.53%)
Jul 08, 2008 3.013 3.056 3.009 3.056 31,672 +0.05(+1.56%)
Jul 07, 2008 3.036 3.059 3.009 3.009 63,123 -0.01(-0.44%)
Jul 04, 2008 3.093 3.093 3.023 3.023 4,187 +0.00(+0.00%)
Jul 03, 2008 3.093 3.093 3.023 3.023 4,187 -0.07(-2.16%)
Jul 02, 2008 3.140 3.140 3.046 3.090 77,042 +0.06(+2.10%)
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.