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 )

8.480 +0.070 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2002 3.785 3.872 3.785 3.872 11,662 +0.07(+1.85%)
Oct 30, 2002 3.876 3.876 3.779 3.802 21,829 -0.07(-1.81%)
Oct 29, 2002 3.872 3.879 3.846 3.872 46,948 +0.00(+0.09%)
Oct 28, 2002 3.779 3.869 3.779 3.869 25,418 +0.09(+2.39%)
Oct 25, 2002 3.779 3.839 3.779 3.779 52,929 +0.00(+0.00%)
Oct 24, 2002 3.729 3.779 3.729 3.779 15,549 +0.07(+1.89%)
Oct 23, 2002 3.709 3.709 3.665 3.709 19,138 +0.05(+1.28%)
Oct 22, 2002 3.608 3.729 3.488 3.662 117,520 -0.01(-0.18%)
Oct 21, 2002 3.749 3.779 3.662 3.668 65,787 -0.06(-1.61%)
Oct 18, 2002 3.812 3.812 3.678 3.729 687,781 -0.05(-1.33%)
Oct 17, 2002 3.862 3.879 3.752 3.779 109,147 -0.10(-2.59%)
Oct 16, 2002 3.929 3.929 3.846 3.879 53,826 -0.06(-1.53%)
Oct 15, 2002 4.063 4.096 3.846 3.939 246,704 -0.17(-4.23%)
Oct 14, 2002 4.147 4.147 4.056 4.113 62,797 -0.03(-0.81%)
Oct 11, 2002 4.197 4.214 4.147 4.147 66,086 -0.03(-0.80%)
Oct 10, 2002 4.113 4.197 4.113 4.180 3,319,293 -0.02(-0.40%)
Oct 09, 2002 4.177 4.210 4.113 4.197 32,295 +0.03(+0.80%)
Oct 08, 2002 4.177 4.177 4.140 4.163 20,334 +0.02(+0.40%)
Oct 07, 2002 4.180 4.193 4.147 4.147 22,726 +0.00(+0.00%)
Oct 04, 2002 4.180 4.180 4.147 4.147 29,305 -0.03(-0.80%)
Oct 03, 2002 4.190 4.193 4.147 4.180 15,250 +0.00(+0.00%)
Oct 02, 2002 4.173 4.193 4.173 4.180 5,681 +0.02(+0.40%)
Oct 01, 2002 4.163 4.197 4.147 4.163 41,864 +0.02(+0.40%)
Sep 30, 2002 4.197 4.197 4.147 4.147 66,983 -0.03(-0.80%)
Sep 27, 2002 4.113 4.210 4.113 4.180 15,848 +0.08(+2.04%)
Sep 26, 2002 4.147 4.147 4.096 4.096 27,511 -0.02(-0.41%)
Sep 25, 2002 4.163 4.193 4.113 4.113 30,202 -0.03(-0.81%)
Sep 24, 2002 4.180 4.193 4.096 4.147 37,379 -0.03(-0.64%)
Sep 23, 2002 4.173 4.173 4.143 4.173 18,241 +0.03(+0.65%)
Sep 20, 2002 4.117 4.163 4.086 4.147 33,791 +0.02(+0.40%)
Sep 19, 2002 4.190 4.193 4.096 4.130 47,546 -0.05(-1.20%)
Sep 18, 2002 4.103 4.180 4.103 4.180 24,520 +0.08(+1.87%)
Sep 17, 2002 4.163 4.207 4.103 4.103 42,163 -0.03(-0.65%)
Sep 16, 2002 4.180 4.180 4.103 4.130 57,414 -0.05(-1.20%)
Sep 13, 2002 4.197 4.197 4.160 4.180 37,678 +0.00(+0.00%)
Sep 12, 2002 4.187 4.210 4.163 4.180 39,771 -0.01(-0.16%)
Sep 11, 2002 4.207 4.214 4.187 4.187 20,633 +0.01(+0.16%)
Sep 10, 2002 4.167 4.180 4.147 4.180 65,189 +0.02(+0.40%)
Sep 09, 2002 4.220 4.220 4.147 4.163 58,012 -0.02(-0.56%)
Sep 06, 2002 4.217 4.217 4.183 4.187 34,389 -0.03(-0.63%)
Sep 05, 2002 4.214 4.227 4.180 4.214 22,726 +0.03(+0.80%)
Sep 04, 2002 4.227 4.227 4.170 4.180 7,745,017 -0.03(-0.79%)
Sep 03, 2002 4.220 4.230 4.163 4.214 28,109 +0.02(+0.40%)
Aug 30, 2002 4.180 4.220 4.157 4.197 22,128 +0.05(+1.21%)
Aug 29, 2002 4.130 4.230 4.130 4.147 19,437 -0.01(-0.24%)
Aug 28, 2002 4.163 4.163 4.130 4.157 21,231 -0.01(-0.32%)
Aug 27, 2002 4.163 4.170 4.163 4.170 7,176 +0.04(+0.97%)
Aug 26, 2002 4.207 4.207 4.103 4.130 63,993 -0.10(-2.29%)
Aug 23, 2002 4.180 4.227 4.113 4.227 38,575 +0.03(+0.72%)
Aug 22, 2002 4.183 4.197 4.153 4.197 44,855 +0.02(+0.40%)
Aug 21, 2002 4.180 4.210 4.147 4.180 121,408 -0.03(-0.79%)
Aug 20, 2002 4.183 4.230 4.180 4.214 22,128 +0.02(+0.40%)
Aug 16, 2002 4.180 4.214 4.180 4.197 15,848 +0.03(+0.80%)
Aug 15, 2002 4.147 4.230 4.147 4.163 27,810 -0.05(-1.19%)
Aug 14, 2002 4.147 4.214 4.147 4.214 30,501 +0.04(+0.96%)
Aug 13, 2002 4.163 4.214 4.113 4.173 25,717 +0.05(+1.30%)
Aug 12, 2002 4.110 4.230 4.103 4.120 81,337 -0.09(-2.22%)
Aug 07, 2002 4.147 4.214 4.083 4.214 21,829 +0.07(+1.61%)
Aug 06, 2002 4.197 4.244 4.113 4.147 46,649 -0.01(-0.16%)
Aug 05, 2002 4.230 4.247 4.147 4.153 63,694 -0.06(-1.43%)
Aug 02, 2002 4.163 4.214 4.030 4.214 52,331 +0.10(+2.52%)
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.