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 28, 2004 4.447 4.497 4.397 4.430 20,935 -0.02(-0.45%)
May 27, 2004 4.430 4.571 4.414 4.450 63,703 +0.05(+1.22%)
May 26, 2004 4.397 4.447 4.377 4.397 61,011 -0.03(-0.75%)
May 25, 2004 4.474 4.474 4.380 4.430 38,281 -0.02(-0.38%)
May 24, 2004 4.410 4.447 4.330 4.447 35,590 +0.03(+0.76%)
May 21, 2004 4.347 4.414 4.340 4.414 49,048 +0.03(+0.76%)
May 20, 2004 4.347 4.397 4.330 4.380 43,964 +0.06(+1.31%)
May 19, 2004 4.220 4.360 4.220 4.323 51,142 +0.04(+1.02%)
May 18, 2004 4.297 4.380 4.280 4.280 63,105 -0.05(-1.16%)
May 17, 2004 4.347 4.347 4.246 4.330 41,571 -0.01(-0.31%)
May 14, 2004 4.180 4.343 4.180 4.343 65,198 +0.13(+3.10%)
May 13, 2004 4.109 4.263 4.079 4.213 62,207 +0.07(+1.69%)
May 12, 2004 4.246 4.250 4.083 4.143 151,332 -0.05(-1.27%)
May 11, 2004 4.029 4.266 4.029 4.196 88,227 +0.11(+2.78%)
May 10, 2004 4.183 4.213 4.056 4.083 139,369 -0.11(-2.71%)
May 07, 2004 4.226 4.253 4.183 4.196 115,144 -0.06(-1.49%)
May 06, 2004 4.280 4.280 4.186 4.260 52,936 -0.00(-0.08%)
May 05, 2004 4.180 4.280 4.180 4.263 57,721 +0.05(+1.19%)
May 04, 2004 4.280 4.280 4.113 4.213 78,059 -0.03(-0.79%)
May 03, 2004 4.330 4.343 4.246 4.246 63,404 -0.09(-2.08%)
Apr 30, 2004 4.246 4.337 4.233 4.337 82,545 +0.12(+2.94%)
Apr 29, 2004 4.233 4.276 4.196 4.213 69,684 -0.05(-1.25%)
Apr 28, 2004 4.123 4.270 4.123 4.266 148,043 +0.11(+2.65%)
Apr 27, 2004 4.180 4.243 4.113 4.156 141,762 -0.02(-0.56%)
Apr 26, 2004 4.347 4.347 4.029 4.180 434,558 -0.13(-3.03%)
Apr 23, 2004 4.363 4.363 4.243 4.310 184,231 -0.07(-1.68%)
Apr 22, 2004 4.414 4.480 4.347 4.383 180,642 -0.06(-1.43%)
Apr 21, 2004 4.514 4.574 4.447 4.447 165,389 -0.17(-3.62%)
Apr 20, 2004 4.554 4.661 4.464 4.614 131,593 +0.06(+1.40%)
Apr 19, 2004 4.661 4.661 4.551 4.551 101,087 -0.08(-1.66%)
Apr 16, 2004 4.614 4.664 4.480 4.628 174,660 -0.02(-0.43%)
Apr 15, 2004 4.414 4.664 4.414 4.648 220,718 +0.08(+1.83%)
Apr 14, 2004 4.648 4.648 4.514 4.564 122,920 -0.09(-2.01%)
Apr 13, 2004 4.678 4.678 4.447 4.658 232,382 +0.01(+0.29%)
Apr 12, 2004 4.480 4.678 4.480 4.644 205,166 +0.10(+2.21%)
Apr 08, 2004 4.497 4.544 4.464 4.544 107,966 +0.05(+1.19%)
Apr 07, 2004 4.380 4.497 4.347 4.490 216,531 +0.14(+3.31%)
Apr 06, 2004 4.313 4.414 4.280 4.347 301,469 +0.02(+0.54%)
Apr 05, 2004 4.815 4.815 4.297 4.323 756,664 -0.46(-9.58%)
Apr 02, 2004 4.965 4.965 4.748 4.781 161,800 -0.20(-3.96%)
Apr 01, 2004 4.965 4.999 4.945 4.979 49,048 +0.03(+0.61%)
Mar 31, 2004 5.029 5.029 4.949 4.949 56,226 -0.05(-1.07%)
Mar 30, 2004 4.982 5.046 4.982 5.002 78,358 +0.00(+0.00%)
Mar 29, 2004 5.032 5.066 4.982 5.002 62,806 -0.03(-0.60%)
Mar 26, 2004 4.999 5.076 4.985 5.032 44,562 +0.05(+1.01%)
Mar 25, 2004 5.015 5.049 4.982 4.982 66,395 -0.04(-0.73%)
Mar 24, 2004 4.989 5.032 4.985 5.019 35,889 -0.00(-0.07%)
Mar 23, 2004 4.952 5.029 4.928 5.022 45,758 +0.09(+1.76%)
Mar 22, 2004 5.056 5.062 4.935 4.935 72,675 -0.11(-2.25%)
Mar 19, 2004 5.005 5.066 4.982 5.049 60,413 +0.07(+1.34%)
Mar 18, 2004 4.965 5.002 4.952 4.982 36,188 -0.00(-0.07%)
Mar 17, 2004 4.949 5.009 4.949 4.985 67,292 +0.00(+0.07%)
Mar 16, 2004 4.982 5.005 4.965 4.982 60,712 +0.00(+0.00%)
Mar 15, 2004 4.979 4.995 4.945 4.982 32,599 +0.00(+0.07%)
Mar 12, 2004 4.915 4.979 4.915 4.979 52,338 +0.06(+1.29%)
Mar 11, 2004 4.982 5.009 4.888 4.915 74,171 -0.05(-1.01%)
Mar 10, 2004 4.898 4.965 4.848 4.965 50,244 +0.06(+1.30%)
Mar 09, 2004 4.982 4.982 4.865 4.902 54,132 -0.05(-0.95%)
Mar 08, 2004 4.872 4.982 4.865 4.949 61,011 +0.04(+0.89%)
Mar 05, 2004 4.845 4.915 4.845 4.905 60,114 +0.07(+1.52%)
Mar 04, 2004 4.795 4.848 4.795 4.832 31,702 +0.00(+0.07%)
Mar 03, 2004 4.815 4.848 4.765 4.828 75,068 +0.01(+0.14%)
Mar 02, 2004 4.822 4.892 4.822 4.822 48,450 -0.07(-1.44%)
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.