Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flaherty & Crumrine Preferred Income Opportunity Fund (NY: PFO )

8.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2005 4.521 4.545 4.521 4.545 29,006 -0.01(-0.22%)
Jan 28, 2005 4.518 4.581 4.518 4.555 25,418 +0.04(+0.89%)
Jan 27, 2005 4.548 4.548 4.501 4.515 12,559 +0.00(+0.00%)
Jan 26, 2005 4.581 4.611 4.501 4.515 28,109 -0.03(-0.74%)
Jan 25, 2005 4.608 4.615 4.548 4.548 28,408 -0.05(-1.02%)
Jan 24, 2005 4.535 4.598 4.533 4.595 20,932 +0.03(+0.59%)
Jan 21, 2005 4.515 4.568 4.491 4.568 46,948 +0.04(+0.96%)
Jan 20, 2005 4.545 4.545 4.488 4.525 25,717 -0.02(-0.51%)
Jan 19, 2005 4.531 4.565 4.531 4.548 21,530 +0.01(+0.15%)
Jan 18, 2005 4.565 4.565 4.518 4.541 35,585 -0.01(-0.29%)
Jan 14, 2005 4.578 4.581 4.525 4.555 40,967 -0.01(-0.15%)
Jan 13, 2005 4.548 4.568 4.541 4.561 15,549 +0.03(+0.74%)
Jan 12, 2005 4.498 4.581 4.498 4.528 46,051 +0.03(+0.67%)
Jan 11, 2005 4.474 4.581 4.474 4.498 62,498 +0.02(+0.45%)
Jan 10, 2005 4.558 4.558 4.474 4.478 36,781 -0.07(-1.47%)
Jan 07, 2005 4.508 4.565 4.508 4.545 61,900 +0.07(+1.57%)
Jan 06, 2005 4.545 4.545 4.434 4.474 39,771 -0.05(-1.18%)
Jan 05, 2005 4.461 4.565 4.458 4.528 95,392 +0.07(+1.50%)
Jan 04, 2005 4.491 4.494 4.448 4.461 37,678 -0.02(-0.45%)
Jan 03, 2005 4.548 4.561 4.474 4.481 42,463 -0.03(-0.74%)
Dec 31, 2004 4.548 4.565 4.515 4.515 43,958 +0.03(+0.75%)
Dec 30, 2004 4.481 4.494 4.474 4.481 6,877 -0.02(-0.52%)
Dec 29, 2004 4.488 4.528 4.484 4.504 23,922 -0.02(-0.37%)
Dec 28, 2004 4.588 4.588 4.515 4.521 60,704 -0.03(-0.73%)
Dec 27, 2004 4.555 4.568 4.548 4.555 34,688 -0.01(-0.22%)
Dec 23, 2004 4.548 4.565 4.501 4.565 26,913 +0.02(+0.52%)
Dec 22, 2004 4.531 4.541 4.498 4.541 30,800 +0.01(+0.30%)
Dec 21, 2004 4.481 4.531 4.474 4.528 42,762 +0.03(+0.59%)
Dec 20, 2004 4.431 4.501 4.431 4.501 49,340 +0.02(+0.45%)
Dec 17, 2004 4.448 4.481 4.421 4.481 30,501 -0.00(-0.07%)
Dec 16, 2004 4.464 4.494 4.444 4.484 28,109 +0.02(+0.45%)
Dec 15, 2004 4.451 4.494 4.414 4.464 67,582 +0.03(+0.75%)
Dec 14, 2004 4.448 4.458 4.414 4.431 235,041 +0.02(+0.38%)
Dec 13, 2004 4.431 4.434 4.347 4.414 95,093 +0.02(+0.38%)
Dec 10, 2004 4.428 4.451 4.397 4.397 82,234 -0.02(-0.45%)
Dec 09, 2004 4.384 4.448 4.377 4.418 26,614 +0.02(+0.46%)
Dec 08, 2004 4.408 4.428 4.391 4.397 35,286 -0.04(-0.98%)
Dec 07, 2004 4.428 4.444 4.391 4.441 42,463 +0.01(+0.23%)
Dec 06, 2004 4.434 4.448 4.401 4.431 79,543 +0.03(+0.68%)
Dec 03, 2004 4.384 4.448 4.381 4.401 52,630 +0.02(+0.46%)
Dec 02, 2004 4.448 4.454 4.377 4.381 61,601 -0.08(-1.80%)
Dec 01, 2004 4.525 4.525 4.431 4.461 67,582 -0.06(-1.40%)
Nov 30, 2004 4.548 4.548 4.488 4.525 68,479 -0.04(-0.81%)
Nov 29, 2004 4.595 4.598 4.508 4.561 39,472 -0.03(-0.58%)
Nov 26, 2004 4.598 4.598 4.578 4.588 4,186 +0.01(+0.22%)
Nov 24, 2004 4.585 4.648 4.515 4.578 188,093 +0.01(+0.15%)
Nov 23, 2004 4.605 4.605 4.568 4.571 24,221 -0.03(-0.73%)
Nov 22, 2004 4.615 4.615 4.565 4.605 33,192 -0.01(-0.14%)
Nov 19, 2004 4.595 4.611 4.558 4.611 62,797 +0.02(+0.51%)
Nov 18, 2004 4.525 4.595 4.515 4.588 108,848 +0.07(+1.48%)
Nov 17, 2004 4.632 4.648 4.521 4.521 141,144 -0.00(-0.07%)
Nov 16, 2004 4.531 4.551 4.511 4.525 79,842 -0.04(-0.88%)
Nov 15, 2004 4.551 4.581 4.548 4.565 46,051 -0.05(-1.02%)
Nov 12, 2004 4.615 4.618 4.561 4.611 26,913 +0.01(+0.15%)
Nov 11, 2004 4.585 4.628 4.541 4.605 31,099 +0.03(+0.58%)
Nov 10, 2004 4.568 4.588 4.551 4.578 21,530 +0.03(+0.66%)
Nov 09, 2004 4.488 4.591 4.488 4.548 38,276 +0.04(+0.82%)
Nov 08, 2004 4.588 4.588 4.511 4.511 47,247 -0.11(-2.39%)
Nov 05, 2004 4.645 4.645 4.578 4.622 54,723 -0.05(-1.14%)
Nov 04, 2004 4.595 4.682 4.595 4.675 61,003 +0.08(+1.82%)
Nov 03, 2004 4.531 4.595 4.494 4.591 103,167 +0.02(+0.44%)
Nov 02, 2004 4.591 4.591 4.531 4.571 27,810 +0.01(+0.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.