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 31, 2006 3.678 3.711 3.631 3.695 82,844 +0.03(+0.91%)
May 30, 2006 3.705 3.705 3.631 3.661 121,126 -0.01(-0.27%)
May 26, 2006 3.645 3.671 3.641 3.671 55,927 +0.04(+1.11%)
May 25, 2006 3.635 3.641 3.618 3.631 59,217 +0.02(+0.46%)
May 24, 2006 3.628 3.638 3.584 3.614 177,651 +0.00(+0.09%)
May 23, 2006 3.591 3.624 3.591 3.611 67,890 +0.02(+0.65%)
May 22, 2006 3.581 3.598 3.548 3.588 118,733 -0.03(-0.83%)
May 19, 2006 3.611 3.624 3.598 3.618 58,319 -0.01(-0.28%)
May 18, 2006 3.651 3.652 3.624 3.628 55,030 -0.00(-0.09%)
May 17, 2006 3.658 3.658 3.616 3.631 46,057 -0.03(-0.73%)
May 16, 2006 3.648 3.658 3.614 3.658 45,160 +0.01(+0.27%)
May 15, 2006 3.641 3.655 3.611 3.648 51,142 -0.00(-0.09%)
May 12, 2006 3.645 3.651 3.624 3.651 22,131 -0.00(-0.09%)
May 11, 2006 3.651 3.655 3.628 3.655 71,778 +0.03(+0.74%)
May 10, 2006 3.651 3.675 3.628 3.628 148,940 -0.02(-0.64%)
May 09, 2006 3.651 3.668 3.648 3.651 98,994 -0.02(-0.46%)
May 08, 2006 3.715 3.715 3.668 3.668 74,769 -0.04(-1.08%)
May 05, 2006 3.701 3.728 3.688 3.708 48,450 -0.00(-0.09%)
May 04, 2006 3.698 3.725 3.698 3.711 24,823 +0.02(+0.42%)
May 03, 2006 3.701 3.708 3.681 3.696 72,376 -0.01(-0.15%)
May 02, 2006 3.731 3.745 3.695 3.701 54,431 -0.04(-1.07%)
May 01, 2006 3.695 3.775 3.695 3.742 267,673 -0.01(-0.27%)
Apr 28, 2006 3.725 3.752 3.715 3.752 56,226 +0.04(+0.99%)
Apr 27, 2006 3.701 3.715 3.695 3.715 52,039 +0.04(+1.00%)
Apr 26, 2006 3.661 3.728 3.645 3.678 167,183 +0.01(+0.27%)
Apr 25, 2006 3.755 3.755 3.635 3.668 242,551 -0.09(-2.32%)
Apr 24, 2006 3.728 3.755 3.705 3.755 45,758 +0.02(+0.45%)
Apr 21, 2006 3.718 3.738 3.701 3.738 62,207 +0.01(+0.36%)
Apr 20, 2006 3.731 3.735 3.695 3.725 124,415 +0.03(+0.72%)
Apr 19, 2006 3.731 3.742 3.698 3.698 120,827 -0.06(-1.60%)
Apr 18, 2006 3.762 3.775 3.735 3.758 106,770 -0.01(-0.35%)
Apr 17, 2006 3.745 3.788 3.745 3.772 63,703 +0.03(+0.71%)
Apr 13, 2006 3.808 3.812 3.745 3.745 73,871 -0.06(-1.67%)
Apr 12, 2006 3.855 3.855 3.808 3.808 62,207 -0.02(-0.52%)
Apr 11, 2006 3.815 3.832 3.802 3.828 55,329 +0.01(+0.18%)
Apr 10, 2006 3.822 3.825 3.812 3.822 39,777 -0.02(-0.44%)
Apr 07, 2006 3.845 3.862 3.832 3.838 32,898 -0.02(-0.61%)
Apr 06, 2006 3.902 3.905 3.845 3.862 54,431 -0.01(-0.26%)
Apr 05, 2006 3.828 3.882 3.828 3.872 92,713 +0.04(+0.96%)
Apr 04, 2006 3.815 3.845 3.812 3.835 36,188 +0.02(+0.44%)
Apr 03, 2006 3.845 3.852 3.815 3.818 78,358 -0.01(-0.35%)
Mar 31, 2006 3.818 3.855 3.818 3.832 25,720 +0.00(+0.09%)
Mar 30, 2006 3.855 3.858 3.828 3.828 103,480 -0.00(-0.09%)
Mar 29, 2006 3.872 3.872 3.832 3.832 51,740 -0.04(-1.04%)
Mar 28, 2006 3.882 3.885 3.862 3.872 33,795 +0.01(+0.26%)
Mar 27, 2006 3.865 3.885 3.862 3.862 52,936 -0.01(-0.26%)
Mar 24, 2006 3.942 3.942 3.825 3.872 133,687 -0.07(-1.78%)
Mar 23, 2006 3.922 3.955 3.905 3.942 119,929 -0.01(-0.34%)
Mar 22, 2006 3.922 3.959 3.902 3.955 53,534 +0.01(+0.25%)
Mar 21, 2006 3.959 3.966 3.915 3.945 38,281 -0.01(-0.34%)
Mar 20, 2006 3.949 3.959 3.939 3.959 31,702 +0.01(+0.34%)
Mar 17, 2006 3.932 3.945 3.919 3.945 14,355 +0.01(+0.34%)
Mar 16, 2006 3.939 3.939 3.889 3.932 40,674 +0.00(+0.00%)
Mar 15, 2006 3.912 3.935 3.912 3.932 41,272 +0.03(+0.68%)
Mar 14, 2006 3.902 3.909 3.872 3.905 83,741 +0.04(+0.95%)
Mar 13, 2006 3.865 3.909 3.865 3.869 73,273 +0.00(+0.09%)
Mar 10, 2006 3.892 3.899 3.865 3.865 75,666 -0.03(-0.77%)
Mar 09, 2006 3.949 3.979 3.855 3.895 111,854 -0.09(-2.18%)
Mar 08, 2006 4.066 4.083 3.945 3.982 101,686 -0.10(-2.46%)
Mar 07, 2006 4.173 4.173 4.059 4.083 84,339 -0.10(-2.42%)
Mar 06, 2006 4.210 4.243 4.183 4.184 20,636 -0.01(-0.14%)
Mar 03, 2006 4.193 4.203 4.190 4.190 24,524 -0.02(-0.48%)
Mar 02, 2006 4.220 4.220 4.183 4.210 35,590 +0.02(+0.56%)
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.