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 30, 2014 5.394 5.470 5.364 5.453 96,783 +0.03(+0.53%)
Sep 29, 2014 5.369 5.425 5.369 5.425 26,613 +0.02(+0.28%)
Sep 26, 2014 5.439 5.444 5.405 5.410 32,352 -0.01(-0.19%)
Sep 25, 2014 5.475 5.475 5.405 5.420 52,314 -0.03(-0.64%)
Sep 24, 2014 5.455 5.480 5.435 5.455 26,804 +0.00(+0.00%)
Sep 23, 2014 5.405 5.485 5.400 5.455 105,459 +0.06(+1.12%)
Sep 22, 2014 5.435 5.445 5.394 5.394 50,739 -0.02(-0.28%)
Sep 19, 2014 5.415 5.425 5.405 5.410 21,276 -0.01(-0.16%)
Sep 18, 2014 5.398 5.428 5.398 5.418 34,146 +0.04(+0.74%)
Sep 17, 2014 5.328 5.398 5.323 5.378 83,899 +0.02(+0.47%)
Sep 16, 2014 5.407 5.407 5.348 5.353 109,866 -0.05(-0.92%)
Sep 15, 2014 5.383 5.408 5.373 5.403 99,383 +0.02(+0.37%)
Sep 12, 2014 5.433 5.448 5.363 5.383 75,192 -0.07(-1.28%)
Sep 11, 2014 5.468 5.473 5.453 5.453 20,549 -0.00(-0.09%)
Sep 10, 2014 5.458 5.479 5.453 5.458 30,017 -0.00(-0.09%)
Sep 09, 2014 5.483 5.488 5.458 5.463 63,746 -0.02(-0.45%)
Sep 08, 2014 5.478 5.518 5.463 5.488 52,686 +0.01(+0.20%)
Sep 05, 2014 5.473 5.518 5.473 5.477 23,663 -0.01(-0.18%)
Sep 04, 2014 5.533 5.528 5.482 5.487 43,228 -0.04(-0.74%)
Sep 03, 2014 5.563 5.563 5.528 5.528 12,665 -0.01(-0.18%)
Sep 02, 2014 5.528 5.543 5.503 5.538 57,809 +0.03(+0.63%)
Aug 29, 2014 5.553 5.503 5.503 5.503 54,369 -0.02(-0.45%)
Aug 28, 2014 5.528 5.543 5.523 5.528 13,536 +0.00(+0.09%)
Aug 27, 2014 5.518 5.543 5.518 5.523 53,462 +0.00(+0.00%)
Aug 26, 2014 5.578 5.538 5.518 5.523 41,994 -0.01(-0.27%)
Aug 25, 2014 5.533 5.563 5.533 5.538 48,476 +0.01(+0.27%)
Aug 22, 2014 5.513 5.541 5.513 5.523 40,148 -0.01(-0.27%)
Aug 21, 2014 5.533 5.538 5.518 5.538 45,908 +0.01(+0.18%)
Aug 20, 2014 5.543 5.543 5.513 5.528 34,084 +0.00(+0.04%)
Aug 19, 2014 5.516 5.516 5.510 5.526 29,213 +0.00(+0.08%)
Aug 18, 2014 5.541 5.541 5.506 5.521 50,306 +0.02(+0.36%)
Aug 15, 2014 5.536 5.536 5.432 5.501 59,462 -0.01(-0.27%)
Aug 14, 2014 5.477 5.516 5.472 5.516 56,157 +0.05(+0.98%)
Aug 13, 2014 5.432 5.472 5.432 5.463 43,165 +0.04(+0.66%)
Aug 12, 2014 5.427 5.427 5.412 5.427 27,264 +0.00(+0.09%)
Aug 11, 2014 5.427 5.437 5.412 5.422 51,671 +0.00(+0.09%)
Aug 08, 2014 5.378 5.422 5.378 5.417 51,039 +0.04(+0.74%)
Aug 07, 2014 5.358 5.393 5.330 5.378 21,983 +0.04(+0.84%)
Aug 06, 2014 5.279 5.363 5.175 5.333 67,191 +0.01(+0.19%)
Aug 05, 2014 5.338 5.348 5.303 5.323 60,206 -0.04(-0.83%)
Aug 04, 2014 5.407 5.407 5.328 5.368 138,381 -0.01(-0.28%)
Aug 01, 2014 5.368 5.432 5.333 5.383 329,690 -0.04(-0.82%)
Jul 31, 2014 5.625 5.625 5.388 5.427 258,373 -0.20(-3.52%)
Jul 30, 2014 5.680 5.695 5.625 5.625 37,370 -0.05(-0.96%)
Jul 29, 2014 5.690 5.709 5.675 5.680 64,644 -0.02(-0.35%)
Jul 28, 2014 5.700 5.719 5.680 5.700 24,524 +0.01(+0.17%)
Jul 25, 2014 5.695 5.695 5.675 5.690 43,268 -0.00(-0.09%)
Jul 24, 2014 5.729 5.729 5.695 5.695 33,393 -0.02(-0.41%)
Jul 23, 2014 5.700 5.759 5.695 5.718 33,492 -0.00(-0.01%)
Jul 22, 2014 5.700 5.724 5.680 5.718 20,283 +0.02(+0.36%)
Jul 21, 2014 5.698 5.713 5.673 5.698 22,960 +0.01(+0.26%)
Jul 18, 2014 5.673 5.693 5.673 5.683 22,631 +0.01(+0.17%)
Jul 17, 2014 5.678 5.693 5.664 5.673 31,248 +0.01(+0.17%)
Jul 16, 2014 5.688 5.703 5.664 5.664 22,590 -0.02(-0.30%)
Jul 15, 2014 5.678 5.698 5.678 5.681 18,351 -0.01(-0.22%)
Jul 14, 2014 5.673 5.723 5.673 5.693 32,603 +0.02(+0.35%)
Jul 11, 2014 5.652 5.683 5.652 5.673 16,150 +0.00(+0.00%)
Jul 10, 2014 5.614 5.683 5.609 5.673 44,650 +0.03(+0.61%)
Jul 09, 2014 5.678 5.678 5.614 5.639 53,192 -0.03(-0.61%)
Jul 08, 2014 5.673 5.698 5.659 5.673 54,413 -0.01(-0.26%)
Jul 07, 2014 5.708 5.708 5.659 5.688 51,611 +0.01(+0.26%)
Jul 03, 2014 5.703 5.673 5.673 5.673 49,993 -0.04(-0.78%)
Jul 02, 2014 5.747 5.747 5.693 5.718 63,646 -0.02(-0.34%)
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.