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 31, 2013 5.320 5.327 5.137 5.150 145,564 -0.13(-2.46%)
May 30, 2013 5.146 5.302 5.146 5.280 106,569 +0.06(+1.20%)
May 29, 2013 5.087 5.217 5.056 5.217 232,939 +0.08(+1.57%)
May 28, 2013 5.535 5.557 5.110 5.137 310,359 -0.38(-6.89%)
May 24, 2013 5.570 5.597 5.499 5.517 67,142 -0.09(-1.67%)
May 23, 2013 5.646 5.646 5.575 5.611 43,071 -0.05(-0.87%)
May 22, 2013 5.624 5.700 5.624 5.660 58,492 +0.02(+0.42%)
May 21, 2013 5.654 5.667 5.572 5.636 38,073 -0.04(-0.70%)
May 20, 2013 5.680 5.680 5.632 5.676 44,791 +0.01(+0.20%)
May 17, 2013 5.676 5.685 5.654 5.665 12,443 -0.01(-0.20%)
May 16, 2013 5.623 5.676 5.609 5.676 29,999 +0.02(+0.31%)
May 15, 2013 5.623 5.663 5.623 5.658 21,719 -0.03(-0.47%)
May 13, 2013 5.667 5.689 5.636 5.685 23,843 +0.04(+0.71%)
May 10, 2013 5.631 5.685 5.629 5.645 30,863 +0.04(+0.63%)
May 09, 2013 5.618 5.664 5.609 5.609 26,993 -0.03(-0.59%)
May 08, 2013 5.596 5.645 5.569 5.643 27,897 +0.07(+1.24%)
May 07, 2013 5.663 5.663 5.574 5.574 56,263 -0.07(-1.29%)
May 06, 2013 5.645 5.680 5.564 5.647 97,041 -0.02(-0.28%)
May 03, 2013 5.636 5.680 5.623 5.663 23,902 +0.04(+0.71%)
May 02, 2013 5.689 5.689 5.609 5.623 58,126 -0.03(-0.50%)
May 01, 2013 5.574 5.676 5.574 5.651 39,959 +0.05(+0.82%)
Apr 30, 2013 5.618 5.672 5.583 5.605 83,639 -0.05(-0.94%)
Apr 29, 2013 5.560 5.685 5.551 5.658 58,083 +0.08(+1.43%)
Apr 26, 2013 5.663 5.680 5.574 5.578 87,279 -0.09(-1.65%)
Apr 25, 2013 5.658 5.712 5.645 5.672 42,938 +0.04(+0.79%)
Apr 24, 2013 5.698 5.725 5.618 5.627 41,268 -0.06(-1.02%)
Apr 23, 2013 5.698 5.747 5.618 5.685 92,733 +0.03(+0.47%)
Apr 22, 2013 5.605 5.667 5.605 5.658 24,289 +0.02(+0.32%)
Apr 19, 2013 6.569 5.676 5.623 5.640 19,319 +0.06(+1.06%)
Apr 18, 2013 5.564 5.656 5.524 5.581 67,387 -0.01(-0.16%)
Apr 17, 2013 5.572 5.630 5.539 5.590 108,259 +0.04(+0.64%)
Apr 16, 2013 5.524 5.590 5.524 5.555 127,521 +0.06(+1.13%)
Apr 15, 2013 5.489 5.499 5.453 5.492 84,114 +0.03(+0.64%)
Apr 12, 2013 5.471 5.475 5.440 5.458 47,380 +0.00(+0.08%)
Apr 11, 2013 5.431 5.471 5.418 5.453 46,138 +0.04(+0.65%)
Apr 10, 2013 5.418 5.427 5.369 5.418 51,680 +0.01(+0.25%)
Apr 09, 2013 5.462 5.471 5.369 5.405 56,498 -0.04(-0.81%)
Apr 08, 2013 5.484 5.505 5.435 5.449 20,827 -0.01(-0.18%)
Apr 05, 2013 5.475 5.475 5.435 5.458 24,023 +0.00(+0.02%)
Apr 04, 2013 5.413 5.458 5.405 5.458 45,767 +0.06(+1.16%)
Apr 03, 2013 5.440 5.440 5.378 5.395 22,640 -0.01(-0.26%)
Apr 02, 2013 5.444 5.466 5.374 5.409 38,851 -0.00(-0.08%)
Apr 01, 2013 5.405 5.435 5.405 5.413 41,911 -0.00(-0.08%)
Mar 28, 2013 5.413 5.447 5.352 5.418 50,630 -0.01(-0.24%)
Mar 27, 2013 5.458 5.493 5.405 5.431 34,117 +0.00(+0.03%)
Mar 26, 2013 5.475 5.484 5.429 5.429 44,531 -0.01(-0.18%)
Mar 25, 2013 5.413 5.449 5.378 5.439 114,901 +0.07(+1.39%)
Mar 22, 2013 5.391 5.409 5.334 5.365 43,201 +0.00(+0.08%)
Mar 21, 2013 5.338 5.382 5.325 5.360 54,402 +0.03(+0.58%)
Mar 20, 2013 5.413 5.413 5.307 5.329 31,232 -0.05(-0.99%)
Mar 19, 2013 5.396 5.400 5.321 5.382 34,022 +0.03(+0.52%)
Mar 18, 2013 5.333 5.355 5.232 5.355 35,179 +0.05(+0.99%)
Mar 15, 2013 5.420 5.420 5.210 5.302 98,995 -0.08(-1.55%)
Mar 14, 2013 5.478 5.478 5.385 5.385 59,042 -0.04(-0.73%)
Mar 13, 2013 5.495 5.495 5.385 5.425 37,674 -0.06(-1.04%)
Mar 12, 2013 5.473 5.508 5.456 5.482 40,460 +0.02(+0.40%)
Mar 11, 2013 5.557 5.557 5.416 5.460 66,399 -0.03(-0.59%)
Mar 08, 2013 5.504 5.525 5.456 5.493 25,214 +0.00(+0.03%)
Mar 07, 2013 5.425 5.504 5.416 5.491 54,045 +0.04(+0.73%)
Mar 06, 2013 5.491 5.491 5.438 5.451 36,401 -0.03(-0.48%)
Mar 05, 2013 5.535 5.535 5.460 5.478 31,416 -0.02(-0.40%)
Mar 04, 2013 5.491 5.548 5.394 5.500 98,949 -0.02(-0.32%)
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.