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 )

8.480 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 3.311 3.349 3.277 3.311 29,631 +0.02(+0.63%)
May 27, 2010 3.291 3.315 3.246 3.291 35,522 +0.07(+2.25%)
May 26, 2010 3.184 3.298 3.184 3.218 869 +0.04(+1.30%)
May 25, 2010 3.180 3.204 3.091 3.177 2,542 -0.11(-3.26%)
May 24, 2010 3.253 3.349 3.180 3.284 135,778 +0.09(+2.70%)
May 21, 2010 3.022 3.491 2.828 3.198 544,553 +0.07(+2.21%)
May 20, 2010 3.181 3.181 3.091 3.129 483,098 -0.26(-7.64%)
May 19, 2010 3.474 3.484 3.315 3.387 181,648 -0.12(-3.38%)
May 18, 2010 3.530 3.547 3.479 3.506 82,687 -0.02(-0.58%)
May 17, 2010 3.561 3.561 3.417 3.526 84,324 -0.03(-0.96%)
May 14, 2010 3.561 3.639 3.506 3.561 114,323 -0.03(-0.86%)
May 13, 2010 3.448 3.640 3.448 3.592 148,049 +0.12(+3.46%)
May 12, 2010 3.444 3.502 3.437 3.472 74,345 +0.03(+0.80%)
May 11, 2010 3.424 3.448 3.402 3.444 714 +0.02(+0.60%)
May 10, 2010 3.352 3.444 3.315 3.424 189,366 +0.20(+6.28%)
May 07, 2010 3.307 3.324 3.030 3.221 344,661 -0.03(-1.05%)
May 06, 2010 3.362 3.386 3.112 3.256 2,917 -0.12(-3.67%)
May 05, 2010 3.425 3.454 3.376 3.380 73,487 -0.07(-2.16%)
May 04, 2010 3.506 3.520 3.427 3.455 70,310 -0.05(-1.56%)
May 03, 2010 3.496 3.516 3.479 3.509 42,090 +0.03(+0.89%)
Apr 30, 2010 3.513 3.513 3.468 3.479 45,820 -0.02(-0.49%)
Apr 29, 2010 3.509 3.509 3.465 3.496 57,774 -0.00(-0.14%)
Apr 28, 2010 3.513 3.523 3.461 3.500 105,832 +0.00(+0.04%)
Apr 27, 2010 3.496 3.513 3.427 3.499 79,694 +0.01(+0.29%)
Apr 26, 2010 3.489 3.516 3.461 3.489 117,586 +0.00(+0.00%)
Apr 23, 2010 3.431 3.496 3.431 3.489 101,698 +0.09(+2.52%)
Apr 22, 2010 3.427 3.427 3.393 3.403 46,981 -0.04(-1.19%)
Apr 21, 2010 3.468 3.468 3.386 3.444 101,590 -0.01(-0.22%)
Apr 20, 2010 3.408 3.459 3.401 3.452 672 +0.04(+1.10%)
Apr 19, 2010 3.408 3.414 3.377 3.414 127,460 +0.00(+0.00%)
Apr 16, 2010 3.404 3.425 3.353 3.414 113,309 +0.03(+0.80%)
Apr 15, 2010 3.449 3.449 3.387 3.387 171,097 -0.04(-1.09%)
Apr 14, 2010 3.391 3.425 3.357 3.425 88,101 +0.05(+1.52%)
Apr 13, 2010 3.391 3.391 3.350 3.374 81,821 -0.02(-0.50%)
Apr 12, 2010 3.432 3.434 3.387 3.391 174,507 -0.03(-0.90%)
Apr 09, 2010 3.489 3.489 3.421 3.421 169,192 +0.00(+0.00%)
Apr 08, 2010 3.295 3.421 3.295 3.421 145,455 +0.10(+2.98%)
Apr 07, 2010 3.363 3.377 3.271 3.322 227,517 -0.01(-0.21%)
Apr 06, 2010 3.374 3.380 3.275 3.329 206,250 -0.04(-1.31%)
Apr 05, 2010 3.397 3.404 3.374 3.374 104,726 -0.04(-1.10%)
Apr 01, 2010 3.408 3.411 3.411 3.411 65,440 +0.02(+0.60%)
Mar 31, 2010 3.391 3.408 3.360 3.391 71,888 +0.02(+0.51%)
Mar 30, 2010 3.408 3.418 3.357 3.374 91,370 -0.01(-0.40%)
Mar 29, 2010 3.384 3.397 3.374 3.387 55,357 +0.01(+0.20%)
Mar 26, 2010 3.445 3.449 3.380 3.380 212,043 -0.01(-0.30%)
Mar 25, 2010 3.445 3.469 3.367 3.391 174,398 +0.02(+0.51%)
Mar 24, 2010 3.408 3.459 3.360 3.374 193,106 -0.06(-1.69%)
Mar 23, 2010 3.374 3.493 3.374 3.432 245,438 +0.08(+2.34%)
Mar 22, 2010 3.397 3.397 3.305 3.353 279,849 -0.02(-0.63%)
Mar 19, 2010 3.337 3.374 3.296 3.374 338,101 +0.08(+2.36%)
Mar 18, 2010 3.280 3.354 3.256 3.296 404,627 +0.03(+1.04%)
Mar 17, 2010 3.208 3.266 3.137 3.263 803,605 +0.23(+7.60%)
Mar 16, 2010 3.002 3.035 3.000 3.032 49,008 +0.04(+1.24%)
Mar 15, 2010 2.985 2.995 2.982 2.995 57,845 +0.05(+1.61%)
Mar 12, 2010 2.941 2.968 2.917 2.948 136,783 +0.01(+0.35%)
Mar 11, 2010 2.964 2.968 2.907 2.937 97,562 -0.01(-0.34%)
Mar 10, 2010 2.941 2.985 2.927 2.948 157,123 -0.01(-0.46%)
Mar 09, 2010 2.985 3.012 2.958 2.961 57,683 -0.03(-0.91%)
Mar 08, 2010 2.941 3.009 2.941 2.988 33,102 +0.02(+0.80%)
Mar 05, 2010 2.985 2.985 2.958 2.964 99,838 -0.02(-0.79%)
Mar 04, 2010 3.080 3.080 2.964 2.988 108,704 -0.07(-2.43%)
Mar 03, 2010 3.059 3.090 3.059 3.063 56,685 -0.01(-0.22%)
Mar 02, 2010 3.070 3.100 2.978 3.070 85,133 +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.