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 )

8.360 -0.050 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2008 3.324 3.327 3.311 3.311 47,456 -0.01(-0.30%)
May 29, 2008 3.367 3.371 3.311 3.321 137,107 -0.05(-1.49%)
May 28, 2008 3.354 3.411 3.344 3.371 67,958 -0.00(-0.10%)
May 27, 2008 3.354 3.374 3.337 3.374 42,477 +0.02(+0.50%)
May 26, 2008 3.337 3.371 3.311 3.357 0 +0.00(+0.00%)
May 23, 2008 3.337 3.371 3.311 3.357 33,073 +0.02(+0.60%)
May 22, 2008 3.314 3.337 3.311 3.337 43,243 +0.03(+1.01%)
May 21, 2008 3.244 3.314 3.220 3.304 100,051 +0.02(+0.51%)
May 20, 2008 3.227 3.321 3.227 3.287 60,584 -0.02(-0.61%)
May 19, 2008 3.249 3.311 3.247 3.307 42,116 +0.06(+1.85%)
May 16, 2008 3.307 3.374 3.237 3.247 82,907 -0.06(-1.92%)
May 15, 2008 3.284 3.311 3.260 3.311 60,180 +0.00(+0.00%)
May 14, 2008 3.277 3.321 3.247 3.311 58,658 +0.07(+2.27%)
May 13, 2008 3.244 3.301 3.190 3.237 46,885 -0.01(-0.21%)
May 12, 2008 3.220 3.244 3.187 3.244 16,076 +0.02(+0.73%)
May 09, 2008 3.197 3.334 3.180 3.220 9,132 +0.03(+0.94%)
May 08, 2008 3.209 3.212 3.180 3.190 17,942 -0.02(-0.73%)
May 07, 2008 3.224 3.224 3.180 3.214 40,764 +0.03(+1.05%)
May 06, 2008 3.177 3.210 3.177 3.180 71,642 -0.03(-0.94%)
May 05, 2008 3.180 3.210 3.177 3.210 123,800 +0.03(+1.05%)
May 02, 2008 3.174 3.190 3.174 3.177 39,472 +0.02(+0.64%)
May 01, 2008 3.204 3.204 3.113 3.157 59,851 -0.01(-0.32%)
Apr 30, 2008 3.197 3.207 3.150 3.167 33,635 +0.03(+0.85%)
Apr 29, 2008 3.187 3.194 3.110 3.140 52,956 -0.02(-0.53%)
Apr 28, 2008 3.110 3.260 3.107 3.157 137,568 +0.06(+2.05%)
Apr 25, 2008 3.110 3.143 3.063 3.093 52,501 -0.03(-0.86%)
Apr 24, 2008 3.043 3.120 2.829 3.120 61,583 +0.07(+2.41%)
Apr 23, 2008 3.063 3.090 3.026 3.046 44,556 -0.03(-0.98%)
Apr 22, 2008 3.043 3.077 3.043 3.077 27,212 +0.01(+0.45%)
Apr 21, 2008 3.013 3.077 3.013 3.063 40,668 +0.02(+0.64%)
Apr 18, 2008 3.010 3.200 2.993 3.043 121,246 +0.06(+2.02%)
Apr 17, 2008 2.899 3.033 2.842 2.983 177,028 +0.05(+1.71%)
Apr 16, 2008 2.970 2.990 2.933 2.933 44,556 -0.03(-0.96%)
Apr 15, 2008 3.023 3.023 2.960 2.961 16,871 -0.06(-2.05%)
Apr 14, 2008 2.976 3.023 2.953 3.023 12,858 +0.04(+1.46%)
Apr 11, 2008 2.983 3.006 2.953 2.980 35,136 -0.03(-0.89%)
Apr 10, 2008 3.000 3.077 2.943 3.006 18,839 +0.03(+1.01%)
Apr 09, 2008 3.000 3.026 2.906 2.976 49,639 -0.03(-1.00%)
Apr 08, 2008 2.976 3.010 2.966 3.006 52,032 +0.01(+0.45%)
Apr 07, 2008 3.050 3.050 2.963 2.993 59,508 -0.07(-2.19%)
Apr 04, 2008 3.013 3.110 2.883 3.060 362,140 +0.05(+1.67%)
Apr 03, 2008 2.973 3.010 2.883 3.010 68,479 +0.00(+0.11%)
Apr 02, 2008 2.986 3.070 2.909 3.006 58,909 -0.00(-0.11%)
Apr 01, 2008 2.976 3.120 2.960 3.010 78,945 -0.03(-0.99%)
Mar 31, 2008 2.983 3.043 2.863 3.040 76,852 +0.06(+2.02%)
Mar 28, 2008 2.993 2.993 2.943 2.980 40,070 -0.00(-0.11%)
Mar 27, 2008 2.976 3.093 2.919 2.983 77,151 -0.03(-0.89%)
Mar 26, 2008 3.140 3.140 2.963 3.010 45,752 -0.01(-0.33%)
Mar 25, 2008 3.077 3.087 2.970 3.020 32,893 -0.09(-2.80%)
Mar 24, 2008 3.110 3.127 3.070 3.107 43,659 +0.04(+1.42%)
Mar 21, 2008 2.943 3.077 2.893 3.063 53,527 +0.00(+0.00%)
Mar 20, 2008 2.943 3.077 2.893 3.063 53,527 +0.06(+2.12%)
Mar 19, 2008 3.043 3.083 2.909 3.000 68,778 -0.05(-1.65%)
Mar 18, 2008 2.963 3.080 2.856 3.050 66,341 +0.12(+4.23%)
Mar 17, 2008 2.990 2.990 2.866 2.926 121,408 -0.11(-3.74%)
Mar 14, 2008 3.023 3.097 2.960 3.040 59,807 +0.00(+0.11%)
Mar 13, 2008 3.026 3.257 2.943 3.036 136,360 -0.03(-0.87%)
Mar 12, 2008 3.033 3.120 3.010 3.063 68,180 +0.00(+0.11%)
Mar 11, 2008 3.060 3.127 3.013 3.060 48,742 -0.04(-1.40%)
Mar 10, 2008 3.177 3.311 3.043 3.103 145,929 -0.07(-2.32%)
Mar 07, 2008 3.130 3.180 3.120 3.177 86,122 +0.03(+0.96%)
Mar 06, 2008 3.301 3.327 3.043 3.147 155,797 -0.12(-3.59%)
Mar 05, 2008 3.277 3.314 3.264 3.264 28,707 -0.00(-0.10%)
Mar 04, 2008 3.311 3.314 3.210 3.267 74,758 -0.08(-2.30%)
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.