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 )

8.380 +0.110 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2009 2.033 2.046 1.973 2.020 129,697 +0.06(+3.07%)
May 28, 2009 1.929 2.033 1.927 1.959 125,896 +0.02(+1.03%)
May 27, 2009 1.986 2.003 1.939 1.939 66,221 -0.06(-3.17%)
May 26, 2009 2.010 2.036 1.906 2.003 234,945 -0.03(-1.64%)
May 22, 2009 1.946 2.073 1.906 2.036 161,917 +0.08(+4.28%)
May 21, 2009 1.872 1.953 1.872 1.953 71,703 +0.05(+2.46%)
May 20, 2009 1.936 1.953 1.862 1.906 64,002 +0.05(+2.52%)
May 19, 2009 1.856 1.866 1.832 1.859 64,361 +0.02(+1.18%)
May 18, 2009 1.906 1.906 1.772 1.837 66,424 +0.03(+1.58%)
May 15, 2009 1.725 1.832 1.709 1.809 67,648 +0.07(+4.03%)
May 14, 2009 1.739 1.739 1.695 1.739 74,039 +0.02(+0.97%)
May 13, 2009 1.799 1.802 1.722 1.722 49,903 -0.08(-4.63%)
May 12, 2009 1.772 1.831 1.742 1.806 91,759 +0.04(+2.08%)
May 11, 2009 1.739 1.799 1.712 1.769 100,648 +0.03(+1.73%)
May 08, 2009 1.672 1.739 1.672 1.739 76,820 +0.07(+4.00%)
May 07, 2009 1.722 1.722 1.655 1.672 84,022 -0.05(-2.72%)
May 06, 2009 1.729 1.729 1.709 1.719 52,084 -0.01(-0.77%)
May 05, 2009 1.729 1.735 1.699 1.732 62,264 +0.01(+0.58%)
May 04, 2009 1.705 1.732 1.705 1.722 94,251 +0.02(+1.18%)
May 01, 2009 1.685 1.702 1.668 1.702 45,014 +0.02(+1.19%)
Apr 30, 2009 1.679 1.689 1.618 1.682 101,168 +0.03(+2.03%)
Apr 29, 2009 1.635 1.655 1.630 1.648 34,387 +0.04(+2.28%)
Apr 28, 2009 1.612 1.635 1.602 1.612 19,739 -0.02(-1.43%)
Apr 27, 2009 1.582 1.672 1.571 1.635 119,215 -0.04(-2.20%)
Apr 24, 2009 1.662 1.673 1.645 1.672 53,400 +0.03(+1.63%)
Apr 23, 2009 1.568 1.668 1.568 1.645 83,418 +0.06(+4.02%)
Apr 22, 2009 1.558 1.612 1.548 1.582 88,317 -0.02(-1.25%)
Apr 21, 2009 1.592 1.655 1.575 1.602 74,189 -0.07(-4.20%)
Apr 20, 2009 1.715 1.719 1.625 1.672 91,732 -0.05(-2.72%)
Apr 17, 2009 1.729 1.732 1.689 1.719 181,213 -0.00(-0.19%)
Apr 16, 2009 1.668 1.723 1.665 1.722 455,224 +0.05(+3.00%)
Apr 15, 2009 1.652 1.672 1.652 1.672 73,402 +0.02(+1.21%)
Apr 14, 2009 1.665 1.672 1.638 1.652 116,699 +0.01(+0.82%)
Apr 13, 2009 1.625 1.672 1.605 1.638 107,509 +0.04(+2.72%)
Apr 09, 2009 1.588 1.672 1.582 1.595 112,198 +0.01(+0.42%)
Apr 08, 2009 1.538 1.601 1.518 1.588 46,838 +0.07(+4.86%)
Apr 07, 2009 1.528 1.528 1.465 1.515 85,676 +0.02(+1.12%)
Apr 06, 2009 1.508 1.548 1.495 1.498 99,801 -0.07(-4.68%)
Apr 03, 2009 1.521 1.588 1.508 1.571 65,414 +0.01(+0.86%)
Apr 02, 2009 1.531 1.588 1.531 1.558 91,765 +0.05(+3.10%)
Apr 01, 2009 1.451 1.588 1.451 1.511 80,897 +0.03(+2.15%)
Mar 31, 2009 1.438 1.568 1.421 1.480 64,433 +0.09(+6.63%)
Mar 30, 2009 1.431 1.434 1.369 1.388 31,163 -0.14(-8.99%)
Mar 26, 2009 1.491 1.571 1.465 1.525 61,002 +0.03(+2.24%)
Mar 25, 2009 1.454 1.551 1.418 1.491 82,853 +0.04(+2.53%)
Mar 24, 2009 1.371 1.488 1.368 1.454 132,491 -0.00(-0.23%)
Mar 23, 2009 1.448 1.458 1.376 1.458 131,937 +0.14(+10.66%)
Mar 20, 2009 1.324 1.391 1.294 1.317 101,892 -0.11(-7.94%)
Mar 19, 2009 1.401 1.454 1.378 1.431 134,773 +0.06(+4.65%)
Mar 18, 2009 1.321 1.371 1.297 1.368 112,348 +0.07(+5.68%)
Mar 17, 2009 1.237 1.304 1.230 1.294 57,721 +0.03(+2.65%)
Mar 16, 2009 1.304 1.304 1.170 1.261 233,579 -0.03(-2.33%)
Mar 13, 2009 1.291 1.337 1.274 1.291 0 +0.03(+2.12%)
Mar 12, 2009 1.123 1.283 1.115 1.264 216,391 +0.14(+12.84%)
Mar 11, 2009 1.087 1.210 1.087 1.120 225,979 -0.01(-0.89%)
Mar 10, 2009 1.047 1.177 1.043 1.130 152,846 +0.09(+8.68%)
Mar 09, 2009 1.010 1.103 1.010 1.040 166,367 -0.04(-4.01%)
Mar 06, 2009 1.177 1.214 1.043 1.083 0 -0.10(-8.38%)
Mar 05, 2009 1.267 1.277 1.177 1.182 74,266 -0.10(-7.91%)
Mar 04, 2009 1.244 1.317 1.244 1.284 94,912 -0.09(-6.34%)
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.