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, 2015 5.550 5.566 5.496 5.561 88,464 +0.06(+1.08%)
Sep 29, 2015 5.556 5.572 5.431 5.501 82,055 -0.02(-0.39%)
Sep 28, 2015 5.604 5.604 5.523 5.523 60,509 -0.06(-1.08%)
Sep 25, 2015 5.642 5.642 5.576 5.583 25,014 -0.02(-0.28%)
Sep 24, 2015 5.539 5.610 5.539 5.599 48,402 +0.03(+0.58%)
Sep 23, 2015 5.566 5.599 5.507 5.566 26,388 +0.01(+0.19%)
Sep 22, 2015 5.534 5.556 5.522 5.556 19,777 +0.02(+0.39%)
Sep 21, 2015 5.637 5.642 5.512 5.534 73,684 -0.06(-1.04%)
Sep 18, 2015 5.554 5.597 5.554 5.592 33,287 +0.03(+0.48%)
Sep 17, 2015 5.544 5.570 5.501 5.565 60,273 +0.04(+0.68%)
Sep 16, 2015 5.533 5.549 5.517 5.527 19,829 +0.02(+0.39%)
Sep 15, 2015 5.533 5.576 5.452 5.506 38,649 -0.03(-0.58%)
Sep 14, 2015 5.597 5.630 5.527 5.538 50,161 -0.06(-1.15%)
Sep 11, 2015 5.656 5.662 5.603 5.603 34,434 -0.04(-0.76%)
Sep 10, 2015 5.640 5.678 5.619 5.646 33,863 +0.04(+0.67%)
Sep 09, 2015 5.651 5.673 5.597 5.608 21,998 -0.06(-1.14%)
Sep 08, 2015 5.694 5.694 5.630 5.673 37,196 +0.01(+0.19%)
Sep 04, 2015 5.587 5.662 5.662 5.662 12,274 +0.01(+0.10%)
Sep 03, 2015 5.581 5.673 5.581 5.656 75,747 +0.05(+0.96%)
Sep 02, 2015 5.549 5.603 5.549 5.603 28,602 +0.03(+0.48%)
Sep 01, 2015 5.522 5.581 5.506 5.576 74,560 +0.02(+0.29%)
Aug 31, 2015 5.560 5.576 5.501 5.560 45,456 +0.01(+0.10%)
Aug 28, 2015 5.510 5.573 5.510 5.554 23,625 +0.04(+0.78%)
Aug 27, 2015 5.479 5.549 5.388 5.511 67,939 +0.03(+0.59%)
Aug 26, 2015 5.404 5.479 5.328 5.479 66,553 +0.16(+2.93%)
Aug 25, 2015 5.382 5.382 5.275 5.323 92,803 +0.00(+0.00%)
Aug 24, 2015 5.441 5.441 4.474 5.323 369,768 -0.20(-3.60%)
Aug 21, 2015 5.592 5.613 5.517 5.522 92,098 -0.07(-1.25%)
Aug 20, 2015 5.592 5.613 5.592 5.592 38,332 -0.01(-0.26%)
Aug 19, 2015 5.590 5.644 5.564 5.606 69,061 +0.01(+0.14%)
Aug 18, 2015 5.574 5.601 5.569 5.598 52,207 -0.00(-0.05%)
Aug 17, 2015 5.537 5.606 5.537 5.601 74,619 +0.04(+0.67%)
Aug 14, 2015 5.537 5.578 5.537 5.564 42,268 +0.03(+0.48%)
Aug 13, 2015 5.580 5.580 5.516 5.537 49,785 -0.03(-0.48%)
Aug 12, 2015 5.553 5.581 5.548 5.564 50,784 -0.03(-0.48%)
Aug 11, 2015 5.553 5.590 5.553 5.590 30,253 +0.01(+0.19%)
Aug 10, 2015 5.569 5.596 5.569 5.580 58,172 -0.01(-0.10%)
Aug 07, 2015 5.580 5.601 5.521 5.585 57,981 -0.02(-0.29%)
Aug 06, 2015 5.590 5.606 5.558 5.601 26,995 +0.01(+0.19%)
Aug 05, 2015 5.569 5.617 5.569 5.590 28,289 +0.02(+0.38%)
Aug 04, 2015 5.558 5.590 5.558 5.569 32,048 +0.01(+0.19%)
Aug 03, 2015 5.516 5.590 5.516 5.558 85,414 +0.01(+0.19%)
Jul 31, 2015 5.564 5.574 5.526 5.548 40,601 -0.01(-0.27%)
Jul 30, 2015 5.542 5.564 5.526 5.563 40,397 +0.02(+0.35%)
Jul 29, 2015 5.505 5.558 5.468 5.543 59,947 +0.03(+0.59%)
Jul 28, 2015 5.537 5.537 5.393 5.510 55,046 +0.03(+0.58%)
Jul 27, 2015 5.596 5.596 5.441 5.478 89,707 -0.10(-1.82%)
Jul 24, 2015 5.676 5.676 5.521 5.580 99,317 -0.08(-1.42%)
Jul 23, 2015 5.660 5.660 5.606 5.660 37,996 -0.01(-0.09%)
Jul 22, 2015 5.692 5.692 5.654 5.665 24,386 -0.01(-0.25%)
Jul 21, 2015 5.669 5.695 5.637 5.680 27,289 +0.04(+0.75%)
Jul 20, 2015 5.759 5.761 5.637 5.637 47,502 -0.11(-1.85%)
Jul 17, 2015 5.802 5.802 5.733 5.743 44,789 -0.03(-0.55%)
Jul 16, 2015 5.749 5.791 5.743 5.775 104,946 +0.07(+1.21%)
Jul 15, 2015 5.743 5.764 5.701 5.706 82,755 -0.02(-0.37%)
Jul 14, 2015 5.701 5.738 5.701 5.727 23,265 +0.03(+0.47%)
Jul 13, 2015 5.642 5.737 5.642 5.701 85,916 +0.01(+0.09%)
Jul 10, 2015 5.616 5.733 5.616 5.695 63,802 +0.05(+0.94%)
Jul 09, 2015 5.695 5.695 5.632 5.642 43,488 +0.00(+0.00%)
Jul 08, 2015 5.674 5.680 5.574 5.642 32,007 -0.06(-1.02%)
Jul 07, 2015 5.680 5.701 5.674 5.701 32,305 +0.01(+0.19%)
Jul 06, 2015 5.706 5.725 5.690 5.690 55,390 -0.04(-0.65%)
Jul 02, 2015 5.680 5.727 5.727 5.727 23,382 +0.04(+0.75%)
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.