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 UNCHANGED
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 14, 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, 2010 3.777 3.814 3.777 3.780 628 +0.00(+0.09%)
Sep 29, 2010 3.812 3.826 3.766 3.777 1,127 -0.02(-0.47%)
Sep 28, 2010 3.702 3.794 3.649 3.794 1,409 +0.07(+1.90%)
Sep 27, 2010 3.628 3.723 3.628 3.723 49,107 +0.10(+2.84%)
Sep 24, 2010 3.628 3.640 3.599 3.621 97,425 +0.00(+0.00%)
Sep 23, 2010 3.667 3.667 3.571 3.621 281 -0.05(-1.26%)
Sep 22, 2010 3.759 3.759 3.667 3.667 127,108 -0.07(-1.90%)
Sep 21, 2010 3.801 3.816 3.699 3.738 109,438 -0.05(-1.20%)
Sep 20, 2010 3.786 3.832 3.755 3.783 181,260 +0.01(+0.19%)
Sep 17, 2010 3.776 3.811 3.755 3.776 158,002 -0.04(-1.02%)
Sep 15, 2010 3.790 3.828 3.765 3.815 257,290 -0.00(-0.09%)
Sep 14, 2010 3.786 3.818 3.755 3.818 851 +0.03(+0.84%)
Sep 13, 2010 3.751 3.786 3.741 3.786 236,368 +0.04(+1.03%)
Sep 10, 2010 3.744 3.772 3.733 3.748 106,718 -0.01(-0.28%)
Sep 09, 2010 3.790 3.790 3.726 3.758 1,036 +0.02(+0.47%)
Sep 08, 2010 3.628 3.758 3.614 3.741 476 +0.13(+3.61%)
Sep 07, 2010 3.607 3.610 3.564 3.610 7,503 +0.02(+0.59%)
Sep 03, 2010 3.593 3.596 3.529 3.589 111,056 +0.03(+0.79%)
Sep 02, 2010 3.586 3.589 3.547 3.561 2,041 -0.04(-1.17%)
Sep 01, 2010 3.617 3.635 3.573 3.603 43,677 +0.02(+0.49%)
Aug 31, 2010 3.557 3.586 3.538 3.586 50,812 +0.05(+1.29%)
Aug 30, 2010 3.564 3.596 3.540 3.540 56,345 -0.01(-0.30%)
Aug 27, 2010 3.550 3.554 3.487 3.550 127,211 +0.01(+0.20%)
Aug 26, 2010 3.568 3.577 3.526 3.543 616 -0.03(-0.89%)
Aug 25, 2010 3.631 3.649 3.561 3.575 47,016 -0.05(-1.26%)
Aug 24, 2010 3.645 3.656 3.533 3.621 851 -0.02(-0.45%)
Aug 23, 2010 3.695 3.712 3.632 3.637 247,861 -0.03(-0.81%)
Aug 20, 2010 3.684 3.698 3.642 3.667 47,936 -0.04(-1.21%)
Aug 19, 2010 3.739 3.757 3.711 3.711 574 -0.02(-0.66%)
Aug 18, 2010 3.701 3.736 3.687 3.736 3,727 +0.06(+1.71%)
Aug 17, 2010 3.683 3.704 3.673 3.673 76,601 -0.02(-0.47%)
Aug 16, 2010 3.614 3.691 3.614 3.691 74,288 +0.09(+2.63%)
Aug 13, 2010 3.596 3.613 3.509 3.596 65,441 +0.05(+1.28%)
Aug 12, 2010 3.617 3.676 3.526 3.551 181,932 -0.07(-1.84%)
Aug 11, 2010 3.610 3.617 3.586 3.617 81,344 +0.01(+0.40%)
Aug 10, 2010 3.586 3.635 3.586 3.603 354 -0.00(-0.11%)
Aug 09, 2010 3.617 3.663 3.603 3.607 89,145 +0.01(+0.39%)
Aug 06, 2010 3.593 3.593 3.495 3.593 126,440 +0.10(+2.80%)
Aug 05, 2010 3.477 3.498 3.460 3.495 42,969 -0.00(-0.10%)
Aug 04, 2010 3.488 3.519 3.488 3.498 36,637 +0.00(+0.00%)
Aug 03, 2010 3.509 3.522 3.474 3.498 40,181 +0.00(+0.10%)
Aug 02, 2010 3.516 3.540 3.486 3.495 50,747 +0.01(+0.40%)
Jul 30, 2010 3.481 3.516 3.477 3.481 76,026 +0.00(+0.10%)
Jul 29, 2010 3.432 3.484 3.400 3.477 1,483 +0.07(+2.16%)
Jul 28, 2010 3.393 3.421 3.393 3.404 51,570 +0.00(+0.10%)
Jul 27, 2010 3.463 3.463 3.358 3.400 3,398 -0.07(-2.11%)
Jul 26, 2010 3.453 3.498 3.453 3.474 70,280 +0.03(+0.91%)
Jul 23, 2010 3.421 3.516 3.393 3.442 120,593 +0.01(+0.20%)
Jul 22, 2010 3.376 3.453 3.363 3.435 803 +0.07(+2.08%)
Jul 21, 2010 3.288 3.390 3.288 3.365 110,308 +0.09(+2.73%)
Jul 20, 2010 3.230 3.293 3.230 3.276 79,623 +0.03(+0.86%)
Jul 19, 2010 3.237 3.255 3.227 3.248 31,465 +0.01(+0.32%)
Jul 16, 2010 3.237 3.247 3.213 3.237 49,259 -0.01(-0.31%)
Jul 15, 2010 3.244 3.248 3.217 3.247 48,013 -0.01(-0.23%)
Jul 14, 2010 3.237 3.265 3.237 3.255 397 +0.01(+0.32%)
Jul 13, 2010 3.251 3.293 3.234 3.244 290 +0.02(+0.76%)
Jul 12, 2010 3.244 3.248 3.210 3.220 59,488 -0.02(-0.75%)
Jul 09, 2010 3.244 3.258 3.227 3.244 45,056 -0.01(-0.21%)
Jul 08, 2010 3.290 3.290 3.224 3.251 1,353 +0.02(+0.75%)
Jul 07, 2010 3.210 3.229 3.185 3.227 26,220 +0.01(+0.32%)
Jul 06, 2010 3.192 3.244 3.192 3.217 711 +0.02(+0.72%)
Jul 02, 2010 3.194 3.210 3.171 3.194 40,142 +0.03(+1.03%)
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.