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 )

8.390 UNCHANGED
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 26, 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 28, 2010 3.293 3.330 3.259 3.293 29,798 +0.02(+0.63%)
May 27, 2010 3.272 3.296 3.228 3.272 35,722 +0.07(+2.25%)
May 26, 2010 3.166 3.279 3.166 3.200 874 +0.04(+1.30%)
May 25, 2010 3.163 3.187 3.073 3.159 2,556 -0.11(-3.26%)
May 24, 2010 3.235 3.331 3.163 3.265 136,543 +0.09(+2.70%)
May 21, 2010 3.005 3.471 2.813 3.180 547,619 +0.07(+2.21%)
May 20, 2010 3.163 3.163 3.073 3.111 485,818 -0.26(-7.64%)
May 19, 2010 3.454 3.464 3.296 3.368 182,670 -0.12(-3.38%)
May 18, 2010 3.510 3.527 3.459 3.486 83,153 -0.02(-0.58%)
May 17, 2010 3.541 3.541 3.398 3.507 84,799 -0.03(-0.96%)
May 14, 2010 3.541 3.619 3.487 3.541 114,967 -0.03(-0.86%)
May 13, 2010 3.428 3.619 3.428 3.571 148,882 +0.12(+3.46%)
May 12, 2010 3.425 3.483 3.418 3.452 74,764 +0.03(+0.80%)
May 11, 2010 3.405 3.428 3.383 3.425 718 +0.02(+0.60%)
May 10, 2010 3.333 3.425 3.297 3.405 190,432 +0.20(+6.28%)
May 07, 2010 3.289 3.306 3.013 3.203 346,601 -0.03(-1.05%)
May 06, 2010 3.343 3.367 3.094 3.238 2,934 -0.12(-3.67%)
May 05, 2010 3.406 3.435 3.357 3.361 73,901 -0.07(-2.16%)
May 04, 2010 3.486 3.500 3.408 3.435 70,705 -0.05(-1.56%)
May 03, 2010 3.476 3.497 3.459 3.490 42,327 +0.03(+0.89%)
Apr 30, 2010 3.493 3.493 3.449 3.459 46,077 -0.02(-0.49%)
Apr 29, 2010 3.490 3.490 3.445 3.476 58,099 -0.00(-0.14%)
Apr 28, 2010 3.493 3.503 3.442 3.481 106,428 +0.00(+0.04%)
Apr 27, 2010 3.476 3.493 3.408 3.479 80,142 +0.01(+0.29%)
Apr 26, 2010 3.469 3.497 3.442 3.469 118,248 +0.00(+0.00%)
Apr 23, 2010 3.411 3.476 3.411 3.469 102,270 +0.09(+2.52%)
Apr 22, 2010 3.408 3.408 3.374 3.384 47,245 -0.04(-1.19%)
Apr 21, 2010 3.449 3.449 3.367 3.425 102,162 -0.01(-0.22%)
Apr 20, 2010 3.389 3.439 3.382 3.433 675 +0.04(+1.10%)
Apr 19, 2010 3.389 3.395 3.358 3.395 128,177 +0.00(+0.00%)
Apr 16, 2010 3.385 3.406 3.334 3.395 113,947 +0.03(+0.80%)
Apr 15, 2010 3.429 3.429 3.368 3.368 172,060 -0.04(-1.09%)
Apr 14, 2010 3.372 3.406 3.338 3.406 88,597 +0.05(+1.52%)
Apr 13, 2010 3.372 3.372 3.331 3.355 82,282 -0.02(-0.50%)
Apr 12, 2010 3.412 3.415 3.368 3.372 175,489 -0.03(-0.90%)
Apr 09, 2010 3.470 3.470 3.402 3.402 170,145 +0.00(+0.00%)
Apr 08, 2010 3.277 3.402 3.277 3.402 146,273 +0.10(+2.98%)
Apr 07, 2010 3.345 3.358 3.253 3.304 228,798 -0.01(-0.21%)
Apr 06, 2010 3.355 3.361 3.256 3.311 207,411 -0.04(-1.31%)
Apr 05, 2010 3.378 3.385 3.355 3.355 105,315 -0.04(-1.10%)
Apr 01, 2010 3.389 3.392 3.392 3.392 65,809 +0.02(+0.60%)
Mar 31, 2010 3.372 3.389 3.341 3.372 72,292 +0.02(+0.50%)
Mar 30, 2010 3.389 3.399 3.338 3.355 91,885 -0.01(-0.40%)
Mar 29, 2010 3.365 3.378 3.355 3.368 55,669 +0.01(+0.20%)
Mar 26, 2010 3.426 3.429 3.361 3.361 213,237 -0.01(-0.30%)
Mar 25, 2010 3.426 3.450 3.348 3.372 175,380 +0.02(+0.50%)
Mar 24, 2010 3.389 3.439 3.341 3.355 194,193 -0.06(-1.69%)
Mar 23, 2010 3.355 3.473 3.355 3.412 246,820 +0.08(+2.34%)
Mar 22, 2010 3.378 3.378 3.287 3.334 281,425 -0.02(-0.63%)
Mar 19, 2010 3.318 3.356 3.278 3.356 340,004 +0.08(+2.36%)
Mar 18, 2010 3.261 3.335 3.238 3.278 406,905 +0.03(+1.04%)
Mar 17, 2010 3.190 3.248 3.120 3.244 808,130 +0.23(+7.60%)
Mar 16, 2010 2.985 3.018 2.983 3.015 49,284 +0.04(+1.24%)
Mar 15, 2010 2.968 2.978 2.965 2.978 58,171 +0.05(+1.61%)
Mar 12, 2010 2.924 2.951 2.901 2.931 137,553 +0.01(+0.35%)
Mar 11, 2010 2.948 2.951 2.891 2.921 98,111 -0.01(-0.34%)
Mar 10, 2010 2.924 2.968 2.911 2.931 158,007 -0.01(-0.46%)
Mar 09, 2010 2.968 2.995 2.941 2.945 58,008 -0.03(-0.91%)
Mar 08, 2010 2.924 2.992 2.924 2.971 33,288 +0.02(+0.80%)
Mar 05, 2010 2.968 2.968 2.941 2.948 100,400 -0.02(-0.79%)
Mar 04, 2010 3.062 3.062 2.948 2.971 109,316 -0.07(-2.43%)
Mar 03, 2010 3.042 3.073 3.042 3.046 57,004 -0.01(-0.22%)
Mar 02, 2010 3.052 3.083 2.961 3.052 85,612 +0.03(+1.06%)
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.