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 27, 2013 4.639 4.657 4.616 4.643 52,038 +0.02(+0.40%)
Sep 26, 2013 4.648 4.657 4.625 4.625 39,102 -0.03(-0.69%)
Sep 25, 2013 4.680 4.671 4.639 4.657 43,685 +0.00(+0.10%)
Sep 24, 2013 4.588 4.684 4.588 4.652 91,950 +0.04(+0.90%)
Sep 23, 2013 4.574 4.611 4.570 4.611 52,169 +0.01(+0.29%)
Sep 20, 2013 4.597 4.611 4.579 4.598 63,243 -0.01(-0.19%)
Sep 19, 2013 4.606 4.629 4.565 4.606 90,667 -0.00(-0.07%)
Sep 18, 2013 4.545 4.623 4.541 4.610 122,861 +0.08(+1.81%)
Sep 17, 2013 4.532 4.550 4.527 4.527 86,907 -0.02(-0.36%)
Sep 16, 2013 4.559 4.571 4.532 4.544 76,311 +0.00(+0.06%)
Sep 13, 2013 4.541 4.564 4.527 4.541 53,206 +0.00(+0.00%)
Sep 12, 2013 4.573 4.573 4.523 4.541 51,497 -0.01(-0.30%)
Sep 11, 2013 4.573 4.573 4.541 4.555 54,762 +0.00(+0.00%)
Sep 10, 2013 4.568 4.582 4.527 4.555 77,944 -0.02(-0.40%)
Sep 09, 2013 4.564 4.582 4.532 4.573 67,619 -0.01(-0.20%)
Sep 06, 2013 4.568 4.596 4.559 4.582 30,596 +0.02(+0.50%)
Sep 05, 2013 4.587 4.591 4.555 4.559 38,754 -0.05(-1.12%)
Sep 04, 2013 4.591 4.627 4.591 4.611 60,516 -0.01(-0.26%)
Sep 03, 2013 4.651 4.651 4.587 4.623 66,033 +0.02(+0.40%)
Aug 30, 2013 4.632 4.632 4.605 4.605 34,516 +0.00(+0.00%)
Aug 29, 2013 4.582 4.619 4.582 4.605 25,471 +0.02(+0.40%)
Aug 28, 2013 4.568 4.628 4.568 4.587 36,869 -0.00(-0.10%)
Aug 27, 2013 4.619 4.619 4.578 4.591 27,947 -0.02(-0.49%)
Aug 26, 2013 4.655 4.678 4.610 4.614 35,997 -0.06(-1.27%)
Aug 23, 2013 4.518 4.692 4.501 4.673 158,765 +0.16(+3.43%)
Aug 22, 2013 4.537 4.550 4.496 4.518 81,690 +0.00(+0.10%)
Aug 21, 2013 4.610 4.610 4.505 4.514 150,761 -0.07(-1.46%)
Aug 20, 2013 4.554 4.599 4.549 4.581 76,326 +0.03(+0.70%)
Aug 19, 2013 4.585 4.604 4.543 4.549 54,986 -0.06(-1.38%)
Aug 16, 2013 4.613 4.631 4.563 4.613 89,557 -0.04(-0.77%)
Aug 15, 2013 4.712 4.726 4.631 4.648 73,284 -0.06(-1.36%)
Aug 14, 2013 4.758 4.758 4.712 4.712 65,061 -0.02(-0.38%)
Aug 13, 2013 4.739 4.739 4.708 4.730 115,668 +0.00(+0.00%)
Aug 12, 2013 4.699 4.743 4.699 4.730 34,754 -0.01(-0.29%)
Aug 09, 2013 4.721 4.748 4.704 4.744 39,759 +0.02(+0.38%)
Aug 08, 2013 4.739 4.762 4.726 4.726 46,473 -0.04(-0.86%)
Aug 07, 2013 4.762 4.773 4.740 4.767 81,333 -0.03(-0.57%)
Aug 06, 2013 4.816 4.816 4.758 4.794 95,889 -0.01(-0.19%)
Aug 05, 2013 4.871 4.871 4.803 4.803 74,271 -0.06(-1.25%)
Aug 02, 2013 4.898 4.898 4.862 4.864 63,081 -0.01(-0.15%)
Aug 01, 2013 4.875 4.907 4.871 4.871 79,504 -0.03(-0.56%)
Jul 31, 2013 4.884 4.898 4.875 4.898 32,600 +0.01(+0.28%)
Jul 30, 2013 4.848 4.898 4.848 4.884 85,337 +0.01(+0.28%)
Jul 29, 2013 4.825 4.871 4.825 4.871 52,476 +0.02(+0.37%)
Jul 26, 2013 4.875 4.875 4.830 4.853 52,086 +0.01(+0.28%)
Jul 25, 2013 4.825 4.880 4.825 4.839 28,124 -0.03(-0.56%)
Jul 24, 2013 4.857 4.871 4.844 4.866 57,387 +0.00(+0.00%)
Jul 23, 2013 4.871 4.884 4.866 4.866 38,016 -0.04(-0.74%)
Jul 22, 2013 4.865 4.907 4.850 4.902 73,019 +0.05(+0.96%)
Jul 19, 2013 4.842 4.874 4.833 4.856 68,333 -0.01(-0.28%)
Jul 18, 2013 4.815 4.869 4.815 4.869 38,417 +0.04(+0.73%)
Jul 17, 2013 4.833 4.851 4.824 4.834 45,108 +0.00(+0.02%)
Jul 16, 2013 4.874 4.874 4.829 4.833 94,462 -0.01(-0.19%)
Jul 15, 2013 4.824 4.860 4.801 4.842 70,139 +0.03(+0.56%)
Jul 12, 2013 4.775 4.851 4.775 4.815 35,442 +0.01(+0.19%)
Jul 11, 2013 4.815 4.820 4.752 4.806 63,433 +0.08(+1.62%)
Jul 10, 2013 4.725 4.766 4.725 4.730 15,318 -0.03(-0.57%)
Jul 09, 2013 4.703 4.759 4.667 4.757 57,202 +0.06(+1.34%)
Jul 08, 2013 4.789 4.796 4.662 4.694 85,058 -0.11(-2.34%)
Jul 05, 2013 4.860 4.860 4.725 4.806 84,980 -0.09(-1.84%)
Jul 03, 2013 4.937 4.937 4.833 4.896 28,684 -0.03(-0.68%)
Jul 02, 2013 4.950 4.955 4.896 4.930 28,453 -0.04(-0.71%)
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.