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, 2011 4.071 4.071 4.032 4.059 36,054 +0.00(+0.10%)
Sep 29, 2011 4.063 4.078 4.024 4.055 26,792 +0.03(+0.77%)
Sep 28, 2011 4.078 4.102 4.024 4.024 58,291 -0.05(-1.24%)
Sep 27, 2011 4.051 4.127 4.051 4.075 63,899 +0.04(+0.96%)
Sep 26, 2011 4.106 4.106 4.036 4.036 22,373 -0.07(-1.70%)
Sep 23, 2011 4.141 4.141 4.013 4.106 46,717 +0.01(+0.28%)
Sep 22, 2011 4.125 4.125 4.036 4.094 55,980 -0.05(-1.12%)
Sep 21, 2011 4.265 4.265 4.137 4.141 78,978 -0.08(-1.79%)
Sep 20, 2011 4.216 4.231 4.185 4.216 44,302 +0.02(+0.46%)
Sep 19, 2011 4.131 4.197 4.096 4.197 44,133 +0.05(+1.30%)
Sep 16, 2011 4.150 4.154 4.120 4.143 41,245 +0.05(+1.22%)
Sep 15, 2011 4.085 4.093 4.066 4.093 40,052 +0.02(+0.38%)
Sep 14, 2011 4.081 4.112 4.016 4.077 47,255 +0.03(+0.76%)
Sep 13, 2011 4.062 4.070 4.016 4.047 33,551 +0.02(+0.57%)
Sep 12, 2011 4.012 4.047 3.965 4.023 41,928 -0.03(-0.85%)
Sep 09, 2011 4.089 4.089 4.007 4.058 46,416 -0.02(-0.47%)
Sep 08, 2011 4.108 4.139 4.077 4.077 44,270 -0.02(-0.56%)
Sep 07, 2011 4.093 4.100 4.054 4.100 30,172 +0.07(+1.62%)
Sep 06, 2011 3.973 4.056 3.970 4.035 128,496 -0.01(-0.19%)
Sep 02, 2011 4.047 4.066 3.985 4.043 79,768 -0.03(-0.85%)
Sep 01, 2011 4.093 4.093 4.027 4.077 90,832 +0.02(+0.38%)
Aug 31, 2011 4.093 4.093 4.031 4.062 73,773 +0.02(+0.57%)
Aug 30, 2011 4.043 4.043 3.996 4.039 45,379 +0.00(+0.00%)
Aug 29, 2011 4.027 4.077 4.008 4.039 28,720 +0.03(+0.77%)
Aug 26, 2011 3.966 4.027 3.923 4.008 56,935 +0.05(+1.26%)
Aug 25, 2011 3.989 3.989 3.908 3.958 73,425 -0.01(-0.19%)
Aug 24, 2011 3.996 4.008 3.935 3.966 46,234 -0.02(-0.39%)
Aug 23, 2011 3.958 4.012 3.916 3.981 67,018 +0.05(+1.27%)
Aug 22, 2011 4.085 4.085 3.848 3.931 44,429 +0.04(+1.14%)
Aug 19, 2011 4.013 4.058 3.860 3.887 110,062 -0.12(-3.05%)
Aug 18, 2011 4.158 4.158 3.909 4.009 97,250 -0.15(-3.58%)
Aug 17, 2011 4.150 4.204 4.036 4.158 121,614 +0.04(+0.93%)
Aug 16, 2011 4.112 4.123 4.036 4.120 129,729 +0.02(+0.47%)
Aug 15, 2011 4.028 4.101 3.990 4.101 78,211 +0.11(+2.78%)
Aug 12, 2011 3.925 4.009 3.925 3.990 73,681 +0.05(+1.36%)
Aug 11, 2011 3.883 3.995 3.841 3.936 94,097 +0.08(+2.08%)
Aug 10, 2011 3.703 3.887 3.669 3.856 104,205 +0.12(+3.28%)
Aug 09, 2011 3.420 3.734 3.424 3.734 239,202 +0.28(+7.96%)
Aug 08, 2011 3.420 3.592 3.413 3.459 260,855 -0.29(-7.75%)
Aug 05, 2011 3.917 3.931 3.550 3.749 462,804 -0.16(-4.04%)
Aug 04, 2011 3.990 4.013 3.902 3.907 81,380 -0.10(-2.55%)
Aug 03, 2011 4.005 4.024 3.971 4.009 93,678 -0.01(-0.29%)
Aug 02, 2011 4.009 4.089 4.009 4.020 130,728 -0.01(-0.19%)
Aug 01, 2011 4.028 4.066 3.994 4.028 93,346 +0.06(+1.44%)
Jul 29, 2011 3.898 3.994 3.898 3.971 73,006 -0.00(-0.01%)
Jul 28, 2011 3.982 4.013 3.894 3.971 174,752 -0.03(-0.82%)
Jul 27, 2011 4.108 4.132 3.990 4.004 152,269 -0.11(-2.72%)
Jul 26, 2011 4.219 4.219 4.101 4.116 128,546 -0.12(-2.80%)
Jul 25, 2011 4.196 4.273 4.196 4.234 93,916 -0.03(-0.63%)
Jul 22, 2011 4.318 4.318 4.253 4.261 82,131 -0.06(-1.50%)
Jul 21, 2011 4.273 4.334 4.273 4.326 56,154 +0.07(+1.71%)
Jul 20, 2011 4.242 4.273 4.242 4.253 44,452 +0.04(+0.94%)
Jul 19, 2011 4.214 4.233 4.206 4.214 31,554 -0.00(-0.09%)
Jul 18, 2011 4.225 4.225 4.191 4.218 44,875 -0.01(-0.27%)
Jul 15, 2011 4.161 4.229 4.161 4.229 52,907 +0.06(+1.43%)
Jul 14, 2011 4.214 4.216 4.169 4.169 38,722 -0.03(-0.70%)
Jul 13, 2011 4.202 4.221 4.195 4.199 28,417 -0.02(-0.45%)
Jul 12, 2011 4.199 4.218 4.199 4.218 40,134 +0.01(+0.33%)
Jul 11, 2011 4.206 4.221 4.199 4.204 25,741 -0.02(-0.41%)
Jul 08, 2011 4.210 4.221 4.195 4.221 23,641 +0.02(+0.36%)
Jul 07, 2011 4.210 4.229 4.187 4.206 47,554 +0.03(+0.73%)
Jul 06, 2011 4.176 4.191 4.168 4.176 28,680 +0.00(+0.00%)
Jul 05, 2011 4.180 4.187 4.165 4.176 41,501 +0.00(+0.00%)
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.