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 )

8.410 -0.070 (-0.83%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
May 30, 2003 4.324 4.327 4.300 4.327 114,829 +0.02(+0.54%)
May 29, 2003 4.324 4.327 4.300 4.304 118,118 -0.01(-0.23%)
May 28, 2003 4.314 4.314 4.220 4.314 290,064 +0.06(+1.49%)
May 27, 2003 4.290 4.294 4.214 4.250 316,678 +0.03(+0.71%)
May 23, 2003 4.214 4.277 4.187 4.220 56,517 +0.02(+0.48%)
May 22, 2003 4.130 4.207 4.130 4.200 86,720 +0.09(+2.20%)
May 21, 2003 4.096 4.117 4.096 4.110 6,578 -0.00(-0.08%)
May 20, 2003 4.163 4.163 4.083 4.113 113,633 -0.03(-0.65%)
May 19, 2003 4.180 4.180 4.103 4.140 88,514 -0.04(-1.04%)
May 16, 2003 4.200 4.214 4.170 4.183 55,620 -0.02(-0.48%)
May 15, 2003 4.234 4.244 4.197 4.204 93,897 -0.03(-0.71%)
May 14, 2003 4.264 4.264 4.234 4.234 35,884 -0.01(-0.24%)
May 13, 2003 4.224 4.274 4.220 4.244 23,324 -0.02(-0.47%)
May 12, 2003 4.247 4.277 4.234 4.264 20,334 +0.05(+1.19%)
May 09, 2003 4.214 4.230 4.197 4.214 43,659 -0.01(-0.16%)
May 08, 2003 4.230 4.247 4.183 4.220 53,527 +0.02(+0.48%)
May 07, 2003 4.234 4.277 4.183 4.200 109,446 -0.03(-0.79%)
May 06, 2003 4.347 4.364 4.234 4.234 90,009 -0.08(-1.86%)
May 05, 2003 4.331 4.347 4.311 4.314 44,855 +0.00(+0.08%)
May 02, 2003 4.193 4.311 4.193 4.311 95,691 +0.15(+3.62%)
May 01, 2003 4.244 4.244 4.160 4.160 119,614 -0.05(-1.19%)
Apr 30, 2003 4.274 4.274 4.197 4.210 63,096 -0.04(-0.94%)
Apr 29, 2003 4.290 4.314 4.237 4.250 66,086 -0.03(-0.70%)
Apr 28, 2003 4.331 4.397 4.280 4.280 109,446 -0.08(-1.92%)
Apr 25, 2003 4.381 4.404 4.347 4.364 37,977 -0.02(-0.38%)
Apr 24, 2003 4.374 4.381 4.314 4.381 35,884 +0.03(+0.77%)
Apr 23, 2003 4.314 4.347 4.284 4.347 60,405 +0.02(+0.39%)
Apr 22, 2003 4.424 4.424 4.321 4.331 133,070 -0.09(-1.97%)
Apr 21, 2003 4.448 4.448 4.397 4.418 216,501 -0.04(-0.83%)
Apr 17, 2003 4.474 4.474 4.451 4.454 31,996 -0.01(-0.22%)
Apr 16, 2003 4.448 4.464 4.414 4.464 88,215 +0.05(+1.06%)
Apr 15, 2003 4.428 4.448 4.414 4.418 59,807 +0.00(+0.08%)
Apr 14, 2003 4.418 4.441 4.414 4.414 35,585 -0.00(-0.08%)
Apr 11, 2003 4.394 4.424 4.384 4.418 49,041 +0.02(+0.53%)
Apr 10, 2003 4.331 4.414 4.254 4.394 76,852 +0.03(+0.69%)
Apr 09, 2003 4.331 4.367 4.331 4.364 20,334 +0.06(+1.40%)
Apr 08, 2003 4.280 4.337 4.254 4.304 42,463 +0.04(+0.94%)
Apr 07, 2003 4.280 4.307 4.254 4.264 26,315 -0.06(-1.32%)
Apr 04, 2003 4.270 4.324 4.257 4.321 57,414 +0.05(+1.17%)
Apr 03, 2003 4.334 4.334 4.267 4.270 23,623 -0.03(-0.70%)
Apr 02, 2003 4.347 4.381 4.267 4.300 46,350 -0.08(-1.83%)
Apr 01, 2003 4.374 4.391 4.297 4.381 27,511 +0.03(+0.77%)
Mar 31, 2003 4.163 4.347 4.163 4.347 84,028 +0.10(+2.28%)
Mar 28, 2003 4.280 4.297 4.247 4.250 22,128 -0.00(-0.08%)
Mar 27, 2003 4.230 4.327 4.200 4.254 26,016 +0.02(+0.55%)
Mar 26, 2003 4.324 4.371 4.230 4.230 134,565 -0.09(-2.09%)
Mar 25, 2003 4.297 4.324 4.264 4.321 39,173 +0.02(+0.54%)
Mar 24, 2003 4.147 4.297 4.147 4.297 67,881 +0.15(+3.71%)
Mar 21, 2003 4.234 4.250 4.120 4.143 50,536 -0.09(-2.21%)
Mar 20, 2003 4.317 4.317 4.237 4.237 53,826 -0.09(-2.16%)
Mar 19, 2003 4.361 4.371 4.297 4.331 41,266 +0.00(+0.08%)
Mar 18, 2003 4.364 4.414 4.327 4.327 22,427 -0.07(-1.60%)
Mar 17, 2003 4.431 4.431 4.371 4.397 41,266 -0.05(-1.13%)
Mar 14, 2003 4.381 4.448 4.357 4.448 63,993 +0.07(+1.53%)
Mar 13, 2003 4.364 4.381 4.364 4.381 29,305 +0.03(+0.77%)
Mar 12, 2003 4.397 4.428 4.347 4.347 65,488 -0.05(-1.22%)
Mar 11, 2003 4.347 4.481 4.347 4.401 41,266 +0.07(+1.62%)
Mar 10, 2003 4.314 4.397 4.314 4.331 63,395 -0.01(-0.23%)
Mar 07, 2003 4.297 4.347 4.297 4.341 62,797 +0.05(+1.17%)
Mar 06, 2003 4.260 4.314 4.260 4.290 56,816 +0.07(+1.58%)
Mar 05, 2003 4.274 4.304 4.224 4.224 26,315 -0.03(-0.79%)
Mar 04, 2003 4.304 4.304 4.214 4.257 37,678 -0.05(-1.09%)
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.