Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flaherty & Crumrine Preferred and Income Opportunity Fund Incorporated (NY: PFO )

9.400 +0.010 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2007 3.393 3.393 3.337 3.368 53,309 -0.01(-0.41%)
May 30, 2007 3.387 3.412 3.351 3.381 45,024 -0.03(-0.81%)
May 29, 2007 3.404 3.415 3.376 3.409 56,191 +0.01(+0.16%)
May 25, 2007 3.426 3.429 3.365 3.404 86,808 -0.01(-0.33%)
May 24, 2007 3.398 3.423 3.393 3.415 54,029 +0.00(+0.08%)
May 23, 2007 3.415 3.440 3.384 3.412 55,110 -0.02(-0.49%)
May 22, 2007 3.401 3.431 3.381 3.429 118,505 +0.01(+0.41%)
May 21, 2007 3.415 3.440 3.398 3.415 45,385 -0.02(-0.73%)
May 18, 2007 3.445 3.451 3.420 3.440 65,916 -0.02(-0.64%)
May 17, 2007 3.443 3.465 3.437 3.462 68,077 +0.01(+0.32%)
May 16, 2007 3.434 3.456 3.434 3.451 22,692 +0.02(+0.49%)
May 15, 2007 3.434 3.448 3.429 3.434 49,347 -0.01(-0.24%)
May 14, 2007 3.459 3.459 3.434 3.443 12,606 -0.01(-0.16%)
May 11, 2007 3.456 3.468 3.443 3.448 54,750 +0.00(+0.08%)
May 10, 2007 3.451 3.465 3.443 3.445 19,810 -0.02(-0.72%)
May 09, 2007 3.448 3.487 3.448 3.470 42,143 +0.02(+0.64%)
May 08, 2007 3.493 3.493 3.448 3.448 53,669 -0.03(-0.88%)
May 07, 2007 3.445 3.479 3.440 3.479 67,357 +0.03(+0.89%)
May 04, 2007 3.479 3.495 3.443 3.448 63,034 -0.03(-0.88%)
May 03, 2007 3.473 3.515 3.473 3.479 24,493 +0.00(+0.08%)
May 02, 2007 3.509 3.534 3.470 3.476 84,646 -0.04(-1.03%)
May 01, 2007 3.506 3.512 3.487 3.512 24,133 +0.01(+0.24%)
Apr 30, 2007 3.537 3.537 3.456 3.504 183,701 -0.02(-0.45%)
Apr 27, 2007 3.498 3.565 3.470 3.519 179,739 +0.02(+0.61%)
Apr 26, 2007 3.467 3.509 3.467 3.498 167,492 +0.04(+1.29%)
Apr 25, 2007 3.465 3.476 3.429 3.454 42,143 +0.01(+0.32%)
Apr 24, 2007 3.462 3.470 3.443 3.443 62,314 -0.01(-0.24%)
Apr 23, 2007 3.404 3.451 3.390 3.451 156,326 +0.04(+1.14%)
Apr 20, 2007 3.429 3.429 3.401 3.412 34,579 -0.02(-0.49%)
Apr 19, 2007 3.423 3.431 3.415 3.429 76,722 +0.00(+0.00%)
Apr 18, 2007 3.443 3.443 3.418 3.429 48,987 -0.02(-0.56%)
Apr 17, 2007 3.470 3.470 3.448 3.448 28,455 -0.00(-0.08%)
Apr 16, 2007 3.470 3.470 3.451 3.451 50,427 +0.00(+0.00%)
Apr 13, 2007 3.470 3.481 3.443 3.451 84,286 -0.02(-0.48%)
Apr 12, 2007 3.470 3.523 3.454 3.468 66,997 -0.00(-0.08%)
Apr 11, 2007 3.526 3.526 3.470 3.470 27,735 -0.03(-0.95%)
Apr 10, 2007 3.504 3.504 3.484 3.504 15,488 +0.01(+0.24%)
Apr 09, 2007 3.526 3.540 3.470 3.495 29,176 -0.05(-1.33%)
Apr 05, 2007 3.495 3.542 3.487 3.542 42,143 +0.06(+1.59%)
Apr 04, 2007 3.498 3.498 3.470 3.487 19,810 +0.01(+0.16%)
Apr 03, 2007 3.501 3.520 3.481 3.481 54,750 -0.02(-0.63%)
Apr 02, 2007 3.526 3.542 3.498 3.504 25,213 -0.01(-0.32%)
Mar 30, 2007 3.565 3.567 3.512 3.515 32,778 -0.05(-1.32%)
Mar 29, 2007 3.540 3.562 3.520 3.562 18,009 -0.01(-0.16%)
Mar 28, 2007 3.476 3.567 3.451 3.567 74,201 +0.10(+2.75%)
Mar 27, 2007 3.523 3.523 3.470 3.472 70,238 -0.02(-0.66%)
Mar 26, 2007 3.493 3.506 3.451 3.495 57,271 +0.02(+0.72%)
Mar 23, 2007 3.501 3.567 3.451 3.470 73,120 -0.02(-0.64%)
Mar 22, 2007 3.476 3.512 3.470 3.493 44,664 -0.00(-0.08%)
Mar 21, 2007 3.520 3.526 3.470 3.495 38,541 -0.01(-0.16%)
Mar 20, 2007 3.493 3.526 3.434 3.501 93,651 +0.03(+0.80%)
Mar 19, 2007 3.490 3.526 3.470 3.473 52,589 +0.00(+0.08%)
Mar 16, 2007 3.490 3.523 3.470 3.470 39,621 +0.00(+0.00%)
Mar 15, 2007 3.470 3.501 3.470 3.470 13,687 -0.00(-0.08%)
Mar 14, 2007 3.526 3.526 3.470 3.473 16,569 -0.03(-0.86%)
Mar 13, 2007 3.531 3.529 3.487 3.503 14,768 -0.03(-0.78%)
Mar 12, 2007 3.523 3.534 3.423 3.531 36,380 +0.02(+0.70%)
Mar 09, 2007 3.526 3.548 3.481 3.506 31,337 -0.04(-1.02%)
Mar 08, 2007 3.473 3.542 3.473 3.542 46,105 +0.07(+2.08%)
Mar 07, 2007 3.451 3.481 3.443 3.470 52,589 +0.03(+0.81%)
Mar 06, 2007 3.454 3.479 3.431 3.443 87,888 -0.01(-0.32%)
Mar 05, 2007 3.484 3.515 3.454 3.454 52,589 -0.04(-1.27%)
Mar 02, 2007 3.498 3.548 3.481 3.498 92,571 +0.02(+0.64%)
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.