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 28, 2012 5.044 5.124 5.031 5.116 49,871 +0.10(+2.03%)
Sep 27, 2012 5.044 5.094 5.014 5.014 56,698 -0.04(-0.83%)
Sep 26, 2012 5.073 5.073 5.036 5.057 17,990 -0.01(-0.25%)
Sep 25, 2012 5.057 5.095 5.044 5.069 16,502 +0.01(+0.17%)
Sep 24, 2012 5.040 5.061 5.019 5.061 26,320 +0.03(+0.67%)
Sep 21, 2012 5.061 5.073 4.985 5.027 80,200 -0.05(-0.93%)
Sep 20, 2012 5.002 5.086 4.989 5.074 36,316 +0.05(+1.02%)
Sep 19, 2012 5.010 5.082 4.960 5.023 57,292 +0.04(+0.81%)
Sep 18, 2012 4.987 5.016 4.966 4.983 49,404 +0.00(+0.00%)
Sep 17, 2012 4.995 5.050 4.983 4.983 29,769 -0.03(-0.67%)
Sep 14, 2012 4.995 5.062 4.983 5.016 54,885 +0.01(+0.25%)
Sep 13, 2012 5.037 5.037 4.999 5.004 62,470 -0.03(-0.58%)
Sep 12, 2012 5.020 5.048 4.995 5.033 91,220 +0.06(+1.26%)
Sep 11, 2012 4.962 4.983 4.941 4.970 33,550 +0.01(+0.25%)
Sep 10, 2012 4.962 5.014 4.815 4.958 77,105 +0.00(+0.00%)
Sep 07, 2012 4.932 5.025 4.932 4.958 35,346 +0.01(+0.25%)
Sep 06, 2012 4.962 5.004 4.945 4.945 40,956 -0.02(-0.34%)
Sep 05, 2012 4.995 4.995 4.949 4.962 31,682 -0.02(-0.34%)
Sep 04, 2012 5.016 5.016 4.920 4.978 29,375 -0.04(-0.75%)
Aug 31, 2012 5.012 5.016 4.966 5.016 13,794 +0.05(+0.93%)
Aug 30, 2012 4.962 5.004 4.962 4.970 16,978 -0.01(-0.25%)
Aug 29, 2012 4.970 4.999 4.966 4.983 14,461 +0.02(+0.42%)
Aug 27, 2012 5.041 5.041 4.962 4.962 58,178 -0.06(-1.25%)
Aug 24, 2012 4.991 5.025 4.983 5.025 33,318 -0.02(-0.33%)
Aug 23, 2012 5.142 5.142 4.995 5.041 56,712 +0.00(+0.00%)
Aug 22, 2012 5.171 5.171 4.991 5.041 103,995 -0.07(-1.42%)
Aug 21, 2012 5.164 5.164 5.081 5.114 37,127 +0.02(+0.49%)
Aug 20, 2012 5.098 5.160 5.039 5.089 47,705 -0.04(-0.73%)
Aug 17, 2012 5.077 5.160 5.077 5.127 28,365 +0.02(+0.41%)
Aug 16, 2012 5.102 5.140 5.077 5.106 20,207 +0.04(+0.82%)
Aug 15, 2012 5.056 5.119 5.056 5.064 36,466 -0.02(-0.37%)
Aug 14, 2012 5.073 5.101 5.073 5.083 19,058 +0.01(+0.29%)
Aug 13, 2012 4.969 5.069 4.969 5.069 29,201 +0.10(+2.01%)
Aug 10, 2012 5.031 5.031 4.969 4.969 33,474 -0.07(-1.47%)
Aug 09, 2012 5.044 5.272 5.031 5.043 66,242 -0.02(-0.38%)
Aug 08, 2012 5.035 5.127 5.035 5.062 41,423 +0.03(+0.62%)
Aug 07, 2012 5.035 5.093 5.002 5.031 24,150 +0.04(+0.75%)
Aug 06, 2012 4.973 5.027 4.973 4.994 30,006 +0.01(+0.28%)
Aug 03, 2012 5.014 5.014 4.969 4.980 21,507 +0.00(+0.05%)
Aug 02, 2012 4.940 4.977 4.894 4.977 60,042 +0.05(+0.97%)
Aug 01, 2012 4.898 4.952 4.886 4.929 21,524 +0.03(+0.55%)
Jul 31, 2012 4.948 4.948 4.865 4.902 24,715 -0.00(-0.09%)
Jul 30, 2012 4.861 4.906 4.837 4.906 13,598 +0.07(+1.55%)
Jul 27, 2012 4.931 4.940 4.811 4.831 49,560 -0.10(-1.94%)
Jul 26, 2012 4.927 4.952 4.885 4.927 30,737 +0.04(+0.77%)
Jul 25, 2012 4.852 4.890 4.815 4.890 26,063 +0.02(+0.51%)
Jul 24, 2012 4.890 4.910 4.806 4.865 28,824 -0.02(-0.51%)
Jul 23, 2012 4.885 4.910 4.840 4.890 42,187 -0.03(-0.59%)
Jul 20, 2012 4.998 4.998 4.919 4.919 27,937 -0.08(-1.54%)
Jul 19, 2012 4.983 5.013 4.942 4.996 83,963 +0.03(+0.67%)
Jul 18, 2012 4.954 4.962 4.914 4.962 65,539 +0.05(+0.93%)
Jul 17, 2012 4.847 4.921 4.847 4.917 48,914 +0.06(+1.28%)
Jul 16, 2012 4.859 4.873 4.723 4.855 29,566 +0.03(+0.60%)
Jul 13, 2012 4.805 4.847 4.801 4.826 29,412 +0.03(+0.69%)
Jul 12, 2012 4.747 4.847 4.739 4.793 36,388 +0.00(+0.09%)
Jul 11, 2012 4.847 4.847 4.735 4.789 63,174 -0.05(-1.11%)
Jul 10, 2012 4.896 4.905 4.818 4.843 33,510 -0.02(-0.43%)
Jul 09, 2012 4.822 4.863 4.801 4.863 24,445 +0.06(+1.20%)
Jul 06, 2012 4.789 4.822 4.764 4.805 40,450 +0.01(+0.17%)
Jul 05, 2012 4.735 4.805 4.735 4.797 19,299 +0.06(+1.22%)
Jul 03, 2012 4.723 4.752 4.656 4.739 13,171 +0.02(+0.53%)
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.